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 Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBI 170505C00020000 C 05/05/17 20.0 9.70 11.00
CBI 170505C00021500 C 05/05/17 21.5 6.30 10.70
CBI 170505C00022000 C 05/05/17 22.0 7.00 10.00
CBI 170505C00022500 C 05/05/17 22.5 6.10 9.40
CBI 170505C00023000 C 05/05/17 23.0 6.20 9.00
CBI 170505C00023500 C 05/05/17 23.5 5.90 8.40
CBI 170505C00024000 C 05/05/17 24.0 5.50 7.10
CBI 170505C00024500 C 05/05/17 24.5 4.00 6.50
CBI 170505C00025000 C 05/05/17 25.0 4.80 6.60
CBI 170505C00025500 C 05/05/17 25.5 4.10 5.50
CBI 170505C00026000 C 05/05/17 26.0 3.50 4.80
CBI 170505C00026500 C 05/05/17 26.5 3.10 4.50
CBI 170505C00027000 C 05/05/17 27.0 2.30 4.00
CBI 170505C00027500 C 05/05/17 27.5 2.20 3.30
CBI 170505C00028000 C 05/05/17 28.0 1.75 2.75
CBI 170505C00028500 C 05/05/17 28.5 1.50 2.25
CBI 170505C00029000 C 05/05/17 29.0 1.10 1.45
CBI 170505C00029500 C 05/05/17 29.5 0.75 0.95
CBI 170505C00030000 C 05/05/17 30.0 0.45 0.60
CBI 170505C00030500 C 05/05/17 30.5 0.25 0.35
CBI 170505C00031000 C 05/05/17 31.0 0.10 0.20
CBI 170505C00031500 C 05/05/17 31.5 0.05 0.15
CBI 170505C00032000 C 05/05/17 32.0 0.00 0.15
CBI 170505C00032500 C 05/05/17 32.5 0.00 0.10
CBI 170505C00033000 C 05/05/17 33.0 0.00 0.10
CBI 170505C00033500 C 05/05/17 33.5 0.00 0.05
CBI 170505C00034000 C 05/05/17 34.0 0.00 0.05
CBI 170505C00034500 C 05/05/17 34.5 0.00 0.05
CBI 170505C00035000 C 05/05/17 35.0 0.00 0.05
CBI 170505C00035500 C 05/05/17 35.5 0.00 0.05
CBI 170505C00036000 C 05/05/17 36.0 0.00 0.05
CBI 170505C00036500 C 05/05/17 36.5 0.00 0.05
CBI 170505C00037000 C 05/05/17 37.0 0.00 0.05
CBI 170505C00037500 C 05/05/17 37.5 0.00 0.05
CBI 170505C00038000 C 05/05/17 38.0 0.00 0.05
CBI 170505C00038500 C 05/05/17 38.5 0.00 0.05
CBI 170505C00039000 C 05/05/17 39.0 0.00 0.05
CBI 170505C00039500 C 05/05/17 39.5 0.00 0.05
CBI 170505C00040000 C 05/05/17 40.0 0.00 0.05
CBI 170505C00045000 C 05/05/17 45.0 0.00 0.05
CBI 170505P00020000 P 05/05/17 20.0 0.00 0.05
CBI 170505P00021500 P 05/05/17 21.5 0.00 0.05
CBI 170505P00022000 P 05/05/17 22.0 0.00 0.05
CBI 170505P00022500 P 05/05/17 22.5 0.00 0.05
CBI 170505P00023000 P 05/05/17 23.0 0.00 0.05
CBI 170505P00023500 P 05/05/17 23.5 0.00 0.05
CBI 170505P00024000 P 05/05/17 24.0 0.00 0.05
CBI 170505P00024500 P 05/05/17 24.5 0.00 0.05
CBI 170505P00025000 P 05/05/17 25.0 0.00 0.05
CBI 170505P00025500 P 05/05/17 25.5 0.00 0.05
CBI 170505P00026000 P 05/05/17 26.0 0.00 0.05
CBI 170505P00026500 P 05/05/17 26.5 0.00 0.05
CBI 170505P00027000 P 05/05/17 27.0 0.00 0.10
CBI 170505P00027500 P 05/05/17 27.5 0.00 0.10
CBI 170505P00028000 P 05/05/17 28.0 0.00 0.15
CBI 170505P00028500 P 05/05/17 28.5 0.05 0.10
CBI 170505P00029000 P 05/05/17 29.0 0.10 0.25
CBI 170505P00029500 P 05/05/17 29.5 0.20 0.35
CBI 170505P00030000 P 05/05/17 30.0 0.40 0.55
CBI 170505P00030500 P 05/05/17 30.5 0.65 0.95
CBI 170505P00031000 P 05/05/17 31.0 0.95 1.30
CBI 170505P00031500 P 05/05/17 31.5 1.25 1.80
CBI 170505P00032000 P 05/05/17 32.0 1.75 2.35
CBI 170505P00032500 P 05/05/17 32.5 1.90 2.90
CBI 170505P00033000 P 05/05/17 33.0 2.30 4.60
CBI 170505P00033500 P 05/05/17 33.5 2.55 4.00
CBI 170505P00034000 P 05/05/17 34.0 3.30 4.30
CBI 170505P00034500 P 05/05/17 34.5 3.80 4.90
CBI 170505P00035000 P 05/05/17 35.0 4.50 5.40
CBI 170505P00035500 P 05/05/17 35.5 3.80 6.70
CBI 170505P00036000 P 05/05/17 36.0 5.20 6.40
CBI 170505P00036500 P 05/05/17 36.5 4.60 7.80
CBI 170505P00037000 P 05/05/17 37.0 5.40 7.90
CBI 170505P00037500 P 05/05/17 37.5 5.60 8.90
CBI 170505P00038000 P 05/05/17 38.0 6.30 9.00
CBI 170505P00038500 P 05/05/17 38.5 6.60 10.00
CBI 170505P00039000 P 05/05/17 39.0 7.10 9.80
CBI 170505P00039500 P 05/05/17 39.5 7.60 11.00
CBI 170505P00040000 P 05/05/17 40.0 8.40 10.30
CBI 170505P00045000 P 05/05/17 45.0 14.30 15.30
CBI 170512C00020000 C 05/12/17 20.0 9.60 11.00
CBI 170512C00023000 C 05/12/17 23.0 5.50 8.90
CBI 170512C00023500 C 05/12/17 23.5 6.20 7.30
CBI 170512C00024000 C 05/12/17 24.0 5.30 7.00
CBI 170512C00024500 C 05/12/17 24.5 5.30 6.30
CBI 170512C00025000 C 05/12/17 25.0 4.40 6.70
CBI 170512C00025500 C 05/12/17 25.5 4.20 5.30
CBI 170512C00026000 C 05/12/17 26.0 3.50 5.00
CBI 170512C00026500 C 05/12/17 26.5 3.30 4.60
CBI 170512C00027000 C 05/12/17 27.0 2.90 3.90
CBI 170512C00027500 C 05/12/17 27.5 2.40 3.50
CBI 170512C00028000 C 05/12/17 28.0 2.10 2.95
CBI 170512C00028500 C 05/12/17 28.5 1.85 2.10
CBI 170512C00029000 C 05/12/17 29.0 1.55 1.75
CBI 170512C00029500 C 05/12/17 29.5 1.20 1.40
CBI 170512C00030000 C 05/12/17 30.0 0.90 1.10
CBI 170512C00030500 C 05/12/17 30.5 0.70 0.85
CBI 170512C00031000 C 05/12/17 31.0 0.55 0.65
CBI 170512C00031500 C 05/12/17 31.5 0.35 0.50
CBI 170512C00032000 C 05/12/17 32.0 0.25 0.35
CBI 170512C00032500 C 05/12/17 32.5 0.15 0.25
CBI 170512C00033000 C 05/12/17 33.0 0.10 0.20
CBI 170512C00033500 C 05/12/17 33.5 0.05 0.15
CBI 170512C00034000 C 05/12/17 34.0 0.00 0.15
CBI 170512C00034500 C 05/12/17 34.5 0.00 0.10
CBI 170512C00035000 C 05/12/17 35.0 0.00 0.10
CBI 170512C00035500 C 05/12/17 35.5 0.00 0.10
CBI 170512C00036000 C 05/12/17 36.0 0.00 0.10
CBI 170512C00036500 C 05/12/17 36.5 0.00 0.05
CBI 170512C00037000 C 05/12/17 37.0 0.00 0.05
CBI 170512C00037500 C 05/12/17 37.5 0.00 0.10
CBI 170512C00038000 C 05/12/17 38.0 0.00 0.05
CBI 170512C00038500 C 05/12/17 38.5 0.00 0.05
CBI 170512C00039000 C 05/12/17 39.0 0.00 0.05
CBI 170512C00039500 C 05/12/17 39.5 0.00 0.05
CBI 170512C00040000 C 05/12/17 40.0 0.00 0.05
CBI 170512C00041000 C 05/12/17 41.0 0.00 0.05
CBI 170512C00042000 C 05/12/17 42.0 0.00 0.05
CBI 170512P00020000 P 05/12/17 20.0 0.00 0.05
CBI 170512P00023000 P 05/12/17 23.0 0.00 0.05
CBI 170512P00023500 P 05/12/17 23.5 0.00 0.10
CBI 170512P00024000 P 05/12/17 24.0 0.00 0.10
CBI 170512P00024500 P 05/12/17 24.5 0.00 0.10
CBI 170512P00025000 P 05/12/17 25.0 0.00 0.15
CBI 170512P00025500 P 05/12/17 25.5 0.00 0.15
CBI 170512P00026000 P 05/12/17 26.0 0.00 0.15
CBI 170512P00026500 P 05/12/17 26.5 0.05 0.25
CBI 170512P00027000 P 05/12/17 27.0 0.10 0.20
CBI 170512P00027500 P 05/12/17 27.5 0.15 0.30
CBI 170512P00028000 P 05/12/17 28.0 0.25 0.35
CBI 170512P00028500 P 05/12/17 28.5 0.35 0.55
CBI 170512P00029000 P 05/12/17 29.0 0.50 0.55
CBI 170512P00029500 P 05/12/17 29.5 0.65 0.85
CBI 170512P00030000 P 05/12/17 30.0 0.85 1.05
CBI 170512P00030500 P 05/12/17 30.5 1.10 1.35
CBI 170512P00031000 P 05/12/17 31.0 1.40 1.70
CBI 170512P00031500 P 05/12/17 31.5 1.75 2.05
CBI 170512P00032000 P 05/12/17 32.0 2.10 2.50
CBI 170512P00032500 P 05/12/17 32.5 2.55 2.85
CBI 170512P00033000 P 05/12/17 33.0 2.75 3.20
CBI 170512P00033500 P 05/12/17 33.5 3.30 3.70
CBI 170512P00034000 P 05/12/17 34.0 3.30 4.50
CBI 170512P00034500 P 05/12/17 34.5 4.00 4.90
CBI 170512P00035000 P 05/12/17 35.0 4.40 5.30
CBI 170512P00035500 P 05/12/17 35.5 5.10 5.90
CBI 170512P00036000 P 05/12/17 36.0 4.80 6.50
CBI 170512P00036500 P 05/12/17 36.5 5.40 6.90
CBI 170512P00037000 P 05/12/17 37.0 5.20 7.90
CBI 170512P00037500 P 05/12/17 37.5 6.60 8.00
CBI 170512P00038000 P 05/12/17 38.0 7.00 8.40
CBI 170512P00038500 P 05/12/17 38.5 6.30 9.70
CBI 170512P00039000 P 05/12/17 39.0 7.10 10.40
CBI 170512P00039500 P 05/12/17 39.5 7.70 10.80
CBI 170512P00040000 P 05/12/17 40.0 8.30 11.00
CBI 170512P00041000 P 05/12/17 41.0 9.10 12.50
CBI 170512P00042000 P 05/12/17 42.0 10.90 12.40
CBI 170519C00015000 C 05/19/17 15.0 14.60 15.30
CBI 170519C00017500 C 05/19/17 17.5 10.80 14.40
CBI 170519C00020000 C 05/19/17 20.0 9.60 11.80
CBI 170519C00021500 C 05/19/17 21.5 7.00 10.50
CBI 170519C00022000 C 05/19/17 22.0 7.10 9.90
CBI 170519C00022500 C 05/19/17 22.5 6.30 9.40
CBI 170519C00023000 C 05/19/17 23.0 6.50 8.40
CBI 170519C00023500 C 05/19/17 23.5 5.50 8.30
CBI 170519C00024000 C 05/19/17 24.0 5.50 7.50
CBI 170519C00024500 C 05/19/17 24.5 5.30 6.30
CBI 170519C00025000 C 05/19/17 25.0 4.90 5.40
CBI 170519C00025500 C 05/19/17 25.5 3.90 5.60
CBI 170519C00026000 C 05/19/17 26.0 3.80 4.70
CBI 170519C00026500 C 05/19/17 26.5 3.40 4.50
CBI 170519C00027000 C 05/19/17 27.0 2.85 3.80
CBI 170519C00027500 C 05/19/17 27.5 2.55 3.10
CBI 170519C00028000 C 05/19/17 28.0 2.20 2.70
CBI 170519C00028500 C 05/19/17 28.5 2.00 2.20
CBI 170519C00029000 C 05/19/17 29.0 1.65 1.85
CBI 170519C00029500 C 05/19/17 29.5 1.35 1.50
CBI 170519C00030000 C 05/19/17 30.0 1.05 1.25
CBI 170519C00030500 C 05/19/17 30.5 0.80 1.00
CBI 170519C00031000 C 05/19/17 31.0 0.60 0.75
CBI 170519C00031500 C 05/19/17 31.5 0.45 0.60
CBI 170519C00032000 C 05/19/17 32.0 0.35 0.45
CBI 170519C00032500 C 05/19/17 32.5 0.25 0.30
CBI 170519C00033000 C 05/19/17 33.0 0.15 0.25
CBI 170519C00033500 C 05/19/17 33.5 0.10 0.20
CBI 170519C00034000 C 05/19/17 34.0 0.05 0.15
CBI 170519C00034500 C 05/19/17 34.5 0.05 0.15
CBI 170519C00035000 C 05/19/17 35.0 0.00 0.10
CBI 170519C00035500 C 05/19/17 35.5 0.00 0.10
CBI 170519C00036000 C 05/19/17 36.0 0.00 0.10
CBI 170519C00036500 C 05/19/17 36.5 0.00 0.05
CBI 170519C00037000 C 05/19/17 37.0 0.00 0.05
CBI 170519C00037500 C 05/19/17 37.5 0.00 0.05
CBI 170519C00038000 C 05/19/17 38.0 0.00 0.10
CBI 170519C00038500 C 05/19/17 38.5 0.00 0.05
CBI 170519C00039000 C 05/19/17 39.0 0.00 0.05
CBI 170519C00039500 C 05/19/17 39.5 0.00 0.05
CBI 170519C00040000 C 05/19/17 40.0 0.00 0.05
CBI 170519C00040500 C 05/19/17 40.5 0.00 0.05
CBI 170519C00041000 C 05/19/17 41.0 0.00 0.05
CBI 170519C00041500 C 05/19/17 41.5 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 0.05
CBI 170519P00020000 P 05/19/17 20.0 0.00 0.05
CBI 170519P00021500 P 05/19/17 21.5 0.00 0.05
CBI 170519P00022000 P 05/19/17 22.0 0.00 0.05
CBI 170519P00022500 P 05/19/17 22.5 0.00 0.05
CBI 170519P00023000 P 05/19/17 23.0 0.00 0.05
CBI 170519P00023500 P 05/19/17 23.5 0.00 0.10
CBI 170519P00024000 P 05/19/17 24.0 0.00 0.10
CBI 170519P00024500 P 05/19/17 24.5 0.00 0.10
CBI 170519P00025000 P 05/19/17 25.0 0.00 0.10
CBI 170519P00025500 P 05/19/17 25.5 0.00 0.15
CBI 170519P00026000 P 05/19/17 26.0 0.00 0.20
CBI 170519P00026500 P 05/19/17 26.5 0.05 0.25
CBI 170519P00027000 P 05/19/17 27.0 0.15 0.30
CBI 170519P00027500 P 05/19/17 27.5 0.25 0.35
CBI 170519P00028000 P 05/19/17 28.0 0.35 0.40
CBI 170519P00028500 P 05/19/17 28.5 0.45 0.60
CBI 170519P00029000 P 05/19/17 29.0 0.60 0.75
CBI 170519P00029500 P 05/19/17 29.5 0.75 0.95
CBI 170519P00030000 P 05/19/17 30.0 1.00 1.15
CBI 170519P00030500 P 05/19/17 30.5 1.25 1.45
CBI 170519P00031000 P 05/19/17 31.0 1.50 1.70
CBI 170519P00031500 P 05/19/17 31.5 1.85 2.05
CBI 170519P00032000 P 05/19/17 32.0 2.20 2.50
CBI 170519P00032500 P 05/19/17 32.5 2.60 3.00
CBI 170519P00033000 P 05/19/17 33.0 2.95 3.70
CBI 170519P00033500 P 05/19/17 33.5 3.30 4.00
CBI 170519P00034000 P 05/19/17 34.0 3.60 4.40
CBI 170519P00034500 P 05/19/17 34.5 4.00 4.80
CBI 170519P00035000 P 05/19/17 35.0 4.80 5.30
CBI 170519P00035500 P 05/19/17 35.5 3.70 6.80
CBI 170519P00036000 P 05/19/17 36.0 5.10 6.60
CBI 170519P00036500 P 05/19/17 36.5 5.60 7.00
CBI 170519P00037000 P 05/19/17 37.0 5.80 7.50
CBI 170519P00037500 P 05/19/17 37.5 6.50 8.40
CBI 170519P00038000 P 05/19/17 38.0 6.20 8.50
CBI 170519P00038500 P 05/19/17 38.5 6.80 9.70
CBI 170519P00039000 P 05/19/17 39.0 7.30 10.00
CBI 170519P00039500 P 05/19/17 39.5 7.70 11.50
CBI 170519P00040000 P 05/19/17 40.0 9.50 11.50
CBI 170519P00040500 P 05/19/17 40.5 8.80 12.40
CBI 170519P00041000 P 05/19/17 41.0 9.20 12.20
CBI 170519P00041500 P 05/19/17 41.5 9.70 13.40
CBI 170519P00042500 P 05/19/17 42.5 10.70 14.70
CBI 170519P00045000 P 05/19/17 45.0 14.60 15.10
CBI 170526C00020000 C 05/26/17 20.0 9.70 10.90
CBI 170526C00021500 C 05/26/17 21.5 7.30 10.60
CBI 170526C00022000 C 05/26/17 22.0 7.50 9.10
CBI 170526C00023000 C 05/26/17 23.0 6.50 8.70
CBI 170526C00023500 C 05/26/17 23.5 6.20 7.30
CBI 170526C00024000 C 05/26/17 24.0 5.60 7.30
CBI 170526C00024500 C 05/26/17 24.5 5.30 6.60
CBI 170526C00025000 C 05/26/17 25.0 4.90 6.00
CBI 170526C00025500 C 05/26/17 25.5 4.30 5.60
CBI 170526C00026000 C 05/26/17 26.0 3.90 5.00
CBI 170526C00026500 C 05/26/17 26.5 3.40 4.30
CBI 170526C00027000 C 05/26/17 27.0 3.10 3.70
CBI 170526C00027500 C 05/26/17 27.5 2.70 3.10
CBI 170526C00028000 C 05/26/17 28.0 2.35 2.70
CBI 170526C00028500 C 05/26/17 28.5 2.05 2.30
CBI 170526C00029000 C 05/26/17 29.0 1.70 1.95
CBI 170526C00029500 C 05/26/17 29.5 1.35 1.60
CBI 170526C00030000 C 05/26/17 30.0 1.05 1.35
CBI 170526C00030500 C 05/26/17 30.5 0.85 1.10
CBI 170526C00031000 C 05/26/17 31.0 0.70 0.90
CBI 170526C00031500 C 05/26/17 31.5 0.55 0.75
CBI 170526C00032000 C 05/26/17 32.0 0.40 0.60
CBI 170526C00032500 C 05/26/17 32.5 0.30 0.45
CBI 170526C00033000 C 05/26/17 33.0 0.20 0.40
CBI 170526C00033500 C 05/26/17 33.5 0.15 0.35
CBI 170526C00034000 C 05/26/17 34.0 0.10 0.25
CBI 170526C00034500 C 05/26/17 34.5 0.05 0.25
CBI 170526C00035000 C 05/26/17 35.0 0.00 0.20
CBI 170526C00035500 C 05/26/17 35.5 0.00 0.15
CBI 170526C00036000 C 05/26/17 36.0 0.00 0.15
CBI 170526C00036500 C 05/26/17 36.5 0.00 0.10
CBI 170526C00037000 C 05/26/17 37.0 0.00 0.10
CBI 170526C00037500 C 05/26/17 37.5 0.00 0.15
CBI 170526C00038000 C 05/26/17 38.0 0.00 0.10
CBI 170526C00038500 C 05/26/17 38.5 0.00 0.10
CBI 170526C00039000 C 05/26/17 39.0 0.00 0.10
CBI 170526C00039500 C 05/26/17 39.5 0.00 0.05
CBI 170526C00040000 C 05/26/17 40.0 0.00 0.05
CBI 170526C00040500 C 05/26/17 40.5 0.00 0.10
CBI 170526C00041000 C 05/26/17 41.0 0.00 0.05
CBI 170526C00041500 C 05/26/17 41.5 0.00 0.05
CBI 170526C00042000 C 05/26/17 42.0 0.00 0.05
CBI 170526C00042500 C 05/26/17 42.5 0.00 0.05
CBI 170526C00043000 C 05/26/17 43.0 0.00 0.05
CBI 170526P00020000 P 05/26/17 20.0 0.00 0.05
CBI 170526P00021500 P 05/26/17 21.5 0.00 0.15
CBI 170526P00022000 P 05/26/17 22.0 0.00 0.15
CBI 170526P00023000 P 05/26/17 23.0 0.00 0.10
CBI 170526P00023500 P 05/26/17 23.5 0.00 0.10
CBI 170526P00024000 P 05/26/17 24.0 0.00 0.15
CBI 170526P00024500 P 05/26/17 24.5 0.00 0.15
CBI 170526P00025000 P 05/26/17 25.0 0.00 0.20
CBI 170526P00025500 P 05/26/17 25.5 0.05 0.25
CBI 170526P00026000 P 05/26/17 26.0 0.05 0.30
CBI 170526P00026500 P 05/26/17 26.5 0.15 0.30
CBI 170526P00027000 P 05/26/17 27.0 0.25 0.40
CBI 170526P00027500 P 05/26/17 27.5 0.30 0.45
CBI 170526P00028000 P 05/26/17 28.0 0.40 0.55
CBI 170526P00028500 P 05/26/17 28.5 0.55 0.70
CBI 170526P00029000 P 05/26/17 29.0 0.70 0.90
CBI 170526P00029500 P 05/26/17 29.5 0.85 1.10
CBI 170526P00030000 P 05/26/17 30.0 1.10 1.35
CBI 170526P00030500 P 05/26/17 30.5 1.35 1.60
CBI 170526P00031000 P 05/26/17 31.0 1.60 1.90
CBI 170526P00031500 P 05/26/17 31.5 1.95 2.25
CBI 170526P00032000 P 05/26/17 32.0 2.30 2.65
CBI 170526P00032500 P 05/26/17 32.5 2.65 2.95
CBI 170526P00033000 P 05/26/17 33.0 3.10 3.50
CBI 170526P00033500 P 05/26/17 33.5 3.40 4.00
CBI 170526P00034000 P 05/26/17 34.0 3.80 4.30
CBI 170526P00034500 P 05/26/17 34.5 3.90 5.00
CBI 170526P00035000 P 05/26/17 35.0 4.50 5.40
CBI 170526P00035500 P 05/26/17 35.5 5.00 5.90
CBI 170526P00036000 P 05/26/17 36.0 4.40 6.40
CBI 170526P00036500 P 05/26/17 36.5 4.80 7.40
CBI 170526P00037000 P 05/26/17 37.0 6.10 7.50
CBI 170526P00037500 P 05/26/17 37.5 5.80 8.40
CBI 170526P00038000 P 05/26/17 38.0 7.00 8.40
CBI 170526P00038500 P 05/26/17 38.5 6.80 9.90
CBI 170526P00039000 P 05/26/17 39.0 7.20 10.00
CBI 170526P00039500 P 05/26/17 39.5 7.70 10.30
CBI 170526P00040000 P 05/26/17 40.0 8.20 11.00
CBI 170526P00040500 P 05/26/17 40.5 8.70 11.40
CBI 170526P00041000 P 05/26/17 41.0 9.10 12.10
CBI 170526P00041500 P 05/26/17 41.5 9.30 13.00
CBI 170526P00042000 P 05/26/17 42.0 10.10 13.50
CBI 170526P00042500 P 05/26/17 42.5 10.60 13.80
CBI 170526P00043000 P 05/26/17 43.0 12.30 13.20
CBI 170602C00020000 C 06/02/17 20.0 9.80 10.90
CBI 170602C00021500 C 06/02/17 21.5 6.80 10.20
CBI 170602C00022000 C 06/02/17 22.0 6.30 9.70
CBI 170602C00023000 C 06/02/17 23.0 6.70 8.00
CBI 170602C00023500 C 06/02/17 23.5 6.20 8.20
CBI 170602C00024000 C 06/02/17 24.0 5.60 7.10
CBI 170602C00024500 C 06/02/17 24.5 4.40 6.70
CBI 170602C00025000 C 06/02/17 25.0 4.90 5.90
CBI 170602C00025500 C 06/02/17 25.5 4.50 5.30
CBI 170602C00026000 C 06/02/17 26.0 3.80 5.20
CBI 170602C00026500 C 06/02/17 26.5 3.60 4.50
CBI 170602C00027000 C 06/02/17 27.0 3.10 4.00
CBI 170602C00027500 C 06/02/17 27.5 2.75 3.20
CBI 170602C00028000 C 06/02/17 28.0 2.45 2.75
CBI 170602C00028500 C 06/02/17 28.5 2.10 2.40
CBI 170602C00029000 C 06/02/17 29.0 1.75 2.00
CBI 170602C00029500 C 06/02/17 29.5 1.45 1.70
CBI 170602C00030000 C 06/02/17 30.0 1.15 1.45
CBI 170602C00030500 C 06/02/17 30.5 0.95 1.15
CBI 170602C00031000 C 06/02/17 31.0 0.80 1.00
CBI 170602C00031500 C 06/02/17 31.5 0.55 0.80
CBI 170602C00032000 C 06/02/17 32.0 0.50 0.65
CBI 170602C00032500 C 06/02/17 32.5 0.35 0.50
CBI 170602C00033000 C 06/02/17 33.0 0.25 0.40
CBI 170602C00033500 C 06/02/17 33.5 0.20 0.35
CBI 170602C00034000 C 06/02/17 34.0 0.15 0.25
CBI 170602C00034500 C 06/02/17 34.5 0.10 0.25
CBI 170602C00035000 C 06/02/17 35.0 0.05 0.20
CBI 170602C00035500 C 06/02/17 35.5 0.00 0.30
CBI 170602C00036000 C 06/02/17 36.0 0.00 0.15
CBI 170602C00036500 C 06/02/17 36.5 0.00 0.15
CBI 170602C00037000 C 06/02/17 37.0 0.00 0.10
CBI 170602C00037500 C 06/02/17 37.5 0.00 0.10
CBI 170602C00038000 C 06/02/17 38.0 0.00 0.10
CBI 170602C00038500 C 06/02/17 38.5 0.00 0.10
CBI 170602C00039000 C 06/02/17 39.0 0.00 0.05
CBI 170602C00039500 C 06/02/17 39.5 0.00 0.05
CBI 170602C00040000 C 06/02/17 40.0 0.00 0.10
CBI 170602C00040500 C 06/02/17 40.5 0.00 0.05
CBI 170602C00041000 C 06/02/17 41.0 0.00 0.05
CBI 170602C00041500 C 06/02/17 41.5 0.00 0.05
CBI 170602P00020000 P 06/02/17 20.0 0.00 0.10
CBI 170602P00021500 P 06/02/17 21.5 0.00 0.10
CBI 170602P00022000 P 06/02/17 22.0 0.00 0.15
CBI 170602P00023000 P 06/02/17 23.0 0.00 0.15
CBI 170602P00023500 P 06/02/17 23.5 0.00 0.20
CBI 170602P00024000 P 06/02/17 24.0 0.00 0.20
CBI 170602P00024500 P 06/02/17 24.5 0.00 0.20
CBI 170602P00025000 P 06/02/17 25.0 0.00 0.25
CBI 170602P00025500 P 06/02/17 25.5 0.00 0.30
CBI 170602P00026000 P 06/02/17 26.0 0.05 0.30
CBI 170602P00026500 P 06/02/17 26.5 0.20 0.35
CBI 170602P00027000 P 06/02/17 27.0 0.25 0.45
CBI 170602P00027500 P 06/02/17 27.5 0.35 0.50
CBI 170602P00028000 P 06/02/17 28.0 0.45 0.65
CBI 170602P00028500 P 06/02/17 28.5 0.60 0.75
CBI 170602P00029000 P 06/02/17 29.0 0.75 1.00
CBI 170602P00029500 P 06/02/17 29.5 0.95 1.15
CBI 170602P00030000 P 06/02/17 30.0 1.15 1.30
CBI 170602P00030500 P 06/02/17 30.5 1.40 1.60
CBI 170602P00031000 P 06/02/17 31.0 1.70 2.00
CBI 170602P00031500 P 06/02/17 31.5 2.00 2.30
CBI 170602P00032000 P 06/02/17 32.0 2.35 2.75
CBI 170602P00032500 P 06/02/17 32.5 2.75 3.00
CBI 170602P00033000 P 06/02/17 33.0 3.10 3.60
CBI 170602P00033500 P 06/02/17 33.5 3.30 4.00
CBI 170602P00034000 P 06/02/17 34.0 3.80 4.50
CBI 170602P00034500 P 06/02/17 34.5 4.00 5.00
CBI 170602P00035000 P 06/02/17 35.0 4.50 5.30
CBI 170602P00035500 P 06/02/17 35.5 5.00 5.90
CBI 170602P00036000 P 06/02/17 36.0 5.20 6.40
CBI 170602P00036500 P 06/02/17 36.5 5.70 7.10
CBI 170602P00037000 P 06/02/17 37.0 5.60 7.70
CBI 170602P00037500 P 06/02/17 37.5 6.50 8.00
CBI 170602P00038000 P 06/02/17 38.0 7.20 8.50
CBI 170602P00038500 P 06/02/17 38.5 6.90 9.10
CBI 170602P00039000 P 06/02/17 39.0 8.00 9.40
CBI 170602P00039500 P 06/02/17 39.5 7.50 10.50
CBI 170602P00040000 P 06/02/17 40.0 8.30 11.10
CBI 170602P00040500 P 06/02/17 40.5 8.50 11.40
CBI 170602P00041000 P 06/02/17 41.0 9.30 12.00
CBI 170602P00041500 P 06/02/17 41.5 10.90 11.90
CBI 170609C00020000 C 06/09/17 20.0 9.70 10.90
CBI 170609C00021500 C 06/09/17 21.5 7.40 10.40
CBI 170609C00022000 C 06/09/17 22.0 7.00 9.70
CBI 170609C00023000 C 06/09/17 23.0 6.20 8.80
CBI 170609C00023500 C 06/09/17 23.5 4.80 8.60
CBI 170609C00024500 C 06/09/17 24.5 5.10 6.90
CBI 170609C00025000 C 06/09/17 25.0 4.70 6.40
CBI 170609C00025500 C 06/09/17 25.5 4.30 6.00
CBI 170609C00026000 C 06/09/17 26.0 3.90 5.50
CBI 170609C00026500 C 06/09/17 26.5 3.70 4.60
CBI 170609C00027000 C 06/09/17 27.0 3.30 4.10
CBI 170609C00027500 C 06/09/17 27.5 2.75 3.90
CBI 170609C00028000 C 06/09/17 28.0 2.40 3.60
CBI 170609C00028500 C 06/09/17 28.5 2.25 2.45
CBI 170609C00029000 C 06/09/17 29.0 1.90 2.10
CBI 170609C00029500 C 06/09/17 29.5 1.55 1.80
CBI 170609C00030000 C 06/09/17 30.0 1.30 1.55
CBI 170609C00030500 C 06/09/17 30.5 1.05 1.25
CBI 170609C00031000 C 06/09/17 31.0 0.80 1.05
CBI 170609C00031500 C 06/09/17 31.5 0.65 0.90
CBI 170609C00032000 C 06/09/17 32.0 0.55 0.75
CBI 170609C00032500 C 06/09/17 32.5 0.45 0.60
CBI 170609C00033000 C 06/09/17 33.0 0.30 0.50
CBI 170609C00033500 C 06/09/17 33.5 0.25 0.40
CBI 170609C00034000 C 06/09/17 34.0 0.15 0.35
CBI 170609C00034500 C 06/09/17 34.5 0.15 0.30
CBI 170609C00035000 C 06/09/17 35.0 0.10 0.30
CBI 170609C00035500 C 06/09/17 35.5 0.00 0.30
CBI 170609C00036000 C 06/09/17 36.0 0.00 0.25
CBI 170609C00036500 C 06/09/17 36.5 0.00 0.20
CBI 170609C00037000 C 06/09/17 37.0 0.00 0.20
CBI 170609C00037500 C 06/09/17 37.5 0.00 0.15
CBI 170609C00038000 C 06/09/17 38.0 0.00 0.15
CBI 170609C00038500 C 06/09/17 38.5 0.00 0.10
CBI 170609C00039000 C 06/09/17 39.0 0.00 0.10
CBI 170609C00039500 C 06/09/17 39.5 0.00 0.10
CBI 170609C00040000 C 06/09/17 40.0 0.00 0.10
CBI 170609C00040500 C 06/09/17 40.5 0.00 0.10
CBI 170609C00041000 C 06/09/17 41.0 0.00 0.10
CBI 170609C00041500 C 06/09/17 41.5 0.00 0.10
CBI 170609C00042000 C 06/09/17 42.0 0.00 0.05
CBI 170609C00042500 C 06/09/17 42.5 0.00 0.05
CBI 170609C00043000 C 06/09/17 43.0 0.00 0.05
CBI 170609C00043500 C 06/09/17 43.5 0.00 0.05
CBI 170609C00044000 C 06/09/17 44.0 0.00 0.05
CBI 170609P00020000 P 06/09/17 20.0 0.00 0.15
CBI 170609P00021500 P 06/09/17 21.5 0.00 0.15
CBI 170609P00022000 P 06/09/17 22.0 0.00 0.15
CBI 170609P00023000 P 06/09/17 23.0 0.00 0.20
CBI 170609P00023500 P 06/09/17 23.5 0.00 0.20
CBI 170609P00024500 P 06/09/17 24.5 0.00 0.25
CBI 170609P00025000 P 06/09/17 25.0 0.00 0.30
CBI 170609P00025500 P 06/09/17 25.5 0.10 0.30
CBI 170609P00026000 P 06/09/17 26.0 0.20 0.35
CBI 170609P00026500 P 06/09/17 26.5 0.25 0.40
CBI 170609P00027000 P 06/09/17 27.0 0.30 0.50
CBI 170609P00027500 P 06/09/17 27.5 0.40 0.60
CBI 170609P00028000 P 06/09/17 28.0 0.50 0.75
CBI 170609P00028500 P 06/09/17 28.5 0.65 0.90
CBI 170609P00029000 P 06/09/17 29.0 0.80 1.05
CBI 170609P00029500 P 06/09/17 29.5 1.00 1.30
CBI 170609P00030000 P 06/09/17 30.0 1.25 1.50
CBI 170609P00030500 P 06/09/17 30.5 1.50 1.80
CBI 170609P00031000 P 06/09/17 31.0 1.80 2.05
CBI 170609P00031500 P 06/09/17 31.5 2.10 2.45
CBI 170609P00032000 P 06/09/17 32.0 2.45 2.85
CBI 170609P00032500 P 06/09/17 32.5 2.75 3.20
CBI 170609P00033000 P 06/09/17 33.0 3.20 3.60
CBI 170609P00033500 P 06/09/17 33.5 3.30 4.10
CBI 170609P00034000 P 06/09/17 34.0 4.00 4.50
CBI 170609P00034500 P 06/09/17 34.5 3.90 5.00
CBI 170609P00035000 P 06/09/17 35.0 4.30 5.50
CBI 170609P00035500 P 06/09/17 35.5 4.80 6.00
CBI 170609P00036000 P 06/09/17 36.0 5.30 6.30
CBI 170609P00036500 P 06/09/17 36.5 5.70 7.00
CBI 170609P00037000 P 06/09/17 37.0 5.20 8.10
CBI 170609P00037500 P 06/09/17 37.5 5.70 8.70
CBI 170609P00038000 P 06/09/17 38.0 6.20 9.20
CBI 170609P00038500 P 06/09/17 38.5 6.80 9.60
CBI 170609P00039000 P 06/09/17 39.0 7.20 10.10
CBI 170609P00039500 P 06/09/17 39.5 7.40 10.70
CBI 170609P00040000 P 06/09/17 40.0 8.30 10.90
CBI 170609P00040500 P 06/09/17 40.5 8.80 11.60
CBI 170609P00041000 P 06/09/17 41.0 9.20 12.10
CBI 170609P00041500 P 06/09/17 41.5 9.70 12.40
CBI 170609P00042000 P 06/09/17 42.0 10.20 13.10
CBI 170609P00042500 P 06/09/17 42.5 10.70 13.80
CBI 170609P00043000 P 06/09/17 43.0 11.30 14.30
CBI 170609P00043500 P 06/09/17 43.5 11.80 14.70
CBI 170609P00044000 P 06/09/17 44.0 13.20 14.30
CBI 170616C00015000 C 06/16/17 15.0 14.70 15.60
CBI 170616C00017500 C 06/16/17 17.5 11.00 14.90
CBI 170616C00020000 C 06/16/17 20.0 9.30 11.90
CBI 170616C00022500 C 06/16/17 22.5 6.90 9.00
CBI 170616C00025000 C 06/16/17 25.0 4.90 6.30
CBI 170616C00027500 C 06/16/17 27.5 2.80 3.80
CBI 170616C00030000 C 06/16/17 30.0 1.45 1.60
CBI 170616C00032500 C 06/16/17 32.5 0.50 0.65
CBI 170616C00035000 C 06/16/17 35.0 0.10 0.25
CBI 170616C00037500 C 06/16/17 37.5 0.00 0.10
CBI 170616C00040000 C 06/16/17 40.0 0.00 0.05
CBI 170616C00042500 C 06/16/17 42.5 0.00 0.05
CBI 170616C00045000 C 06/16/17 45.0 0.00 0.05
CBI 170616P00015000 P 06/16/17 15.0 0.00 0.05
CBI 170616P00017500 P 06/16/17 17.5 0.00 0.05
CBI 170616P00020000 P 06/16/17 20.0 0.00 0.10
CBI 170616P00022500 P 06/16/17 22.5 0.00 0.15
CBI 170616P00025000 P 06/16/17 25.0 0.10 0.25
CBI 170616P00027500 P 06/16/17 27.5 0.50 0.65
CBI 170616P00030000 P 06/16/17 30.0 1.40 1.55
CBI 170616P00032500 P 06/16/17 32.5 2.90 3.20
CBI 170616P00035000 P 06/16/17 35.0 4.90 5.50
CBI 170616P00037500 P 06/16/17 37.5 5.80 8.70
CBI 170616P00040000 P 06/16/17 40.0 8.20 10.90
CBI 170616P00042500 P 06/16/17 42.5 10.70 13.60
CBI 170616P00045000 P 06/16/17 45.0 14.40 15.40
CBI 170721C00017500 C 07/21/17 17.5 12.10 13.20
CBI 170721C00020000 C 07/21/17 20.0 9.80 10.50
CBI 170721C00022500 C 07/21/17 22.5 7.40 8.30
CBI 170721C00025000 C 07/21/17 25.0 5.20 5.70
CBI 170721C00027500 C 07/21/17 27.5 3.30 3.70
CBI 170721C00030000 C 07/21/17 30.0 1.85 2.10
CBI 170721C00032500 C 07/21/17 32.5 0.95 1.10
CBI 170721C00035000 C 07/21/17 35.0 0.40 0.50
CBI 170721C00037500 C 07/21/17 37.5 0.15 0.25
CBI 170721C00040000 C 07/21/17 40.0 0.05 0.15
CBI 170721C00042500 C 07/21/17 42.5 0.00 0.10
CBI 170721C00045000 C 07/21/17 45.0 0.00 0.05
CBI 170721C00047500 C 07/21/17 47.5 0.00 0.10
CBI 170721C00050000 C 07/21/17 50.0 0.00 0.05
CBI 170721P00017500 P 07/21/17 17.5 0.00 0.10
CBI 170721P00020000 P 07/21/17 20.0 0.00 0.15
CBI 170721P00022500 P 07/21/17 22.5 0.10 0.25
CBI 170721P00025000 P 07/21/17 25.0 0.35 0.50
CBI 170721P00027500 P 07/21/17 27.5 0.85 1.05
CBI 170721P00030000 P 07/21/17 30.0 1.85 2.05
CBI 170721P00032500 P 07/21/17 32.5 3.40 3.60
CBI 170721P00035000 P 07/21/17 35.0 5.30 5.70
CBI 170721P00037500 P 07/21/17 37.5 7.30 8.00
CBI 170721P00040000 P 07/21/17 40.0 9.60 10.40
CBI 170721P00042500 P 07/21/17 42.5 12.00 12.90
CBI 170721P00045000 P 07/21/17 45.0 13.20 16.70
CBI 170721P00047500 P 07/21/17 47.5 15.60 18.80
CBI 170721P00050000 P 07/21/17 50.0 19.30 20.30
CBI 171020C00017500 C 10/20/17 17.5 12.30 13.30
CBI 171020C00020000 C 10/20/17 20.0 10.00 11.30
CBI 171020C00022500 C 10/20/17 22.5 7.70 9.00
CBI 171020C00025000 C 10/20/17 25.0 5.90 6.80
CBI 171020C00027500 C 10/20/17 27.5 4.30 4.60
CBI 171020C00030000 C 10/20/17 30.0 2.85 3.10
CBI 171020C00032500 C 10/20/17 32.5 1.85 2.05
CBI 171020C00035000 C 10/20/17 35.0 1.10 1.25
CBI 171020C00037500 C 10/20/17 37.5 0.60 0.75
CBI 171020C00040000 C 10/20/17 40.0 0.30 0.50
CBI 171020C00042500 C 10/20/17 42.5 0.15 0.40
CBI 171020C00045000 C 10/20/17 45.0 0.05 0.20
CBI 171020C00047500 C 10/20/17 47.5 0.00 0.15
CBI 171020C00050000 C 10/20/17 50.0 0.00 0.10
CBI 171020P00017500 P 10/20/17 17.5 0.05 0.20
CBI 171020P00020000 P 10/20/17 20.0 0.20 0.40
CBI 171020P00022500 P 10/20/17 22.5 0.55 0.65
CBI 171020P00025000 P 10/20/17 25.0 1.00 1.20
CBI 171020P00027500 P 10/20/17 27.5 1.75 1.95
CBI 171020P00030000 P 10/20/17 30.0 2.80 3.00
CBI 171020P00032500 P 10/20/17 32.5 4.20 4.50
CBI 171020P00035000 P 10/20/17 35.0 5.70 6.20
CBI 171020P00037500 P 10/20/17 37.5 7.50 8.40
CBI 171020P00040000 P 10/20/17 40.0 10.00 10.50
CBI 171020P00042500 P 10/20/17 42.5 11.80 13.00
CBI 171020P00045000 P 10/20/17 45.0 13.10 16.40
CBI 171020P00047500 P 10/20/17 47.5 15.70 19.20
CBI 171020P00050000 P 10/20/17 50.0 19.60 20.30
CBI 180119C00015000 C 01/19/18 15.0 14.80 15.70
CBI 180119C00017500 C 01/19/18 17.5 12.40 13.60
CBI 180119C00020000 C 01/19/18 20.0 10.30 11.30
CBI 180119C00022500 C 01/19/18 22.5 8.20 9.00
CBI 180119C00025000 C 01/19/18 25.0 6.40 6.80
CBI 180119C00027500 C 01/19/18 27.5 4.80 5.20
CBI 180119C00030000 C 01/19/18 30.0 3.50 3.80
CBI 180119C00032500 C 01/19/18 32.5 2.40 2.80
CBI 180119C00035000 C 01/19/18 35.0 1.75 1.85
CBI 180119C00037500 C 01/19/18 37.5 1.05 1.25
CBI 180119C00040000 C 01/19/18 40.0 0.70 0.85
CBI 180119C00042500 C 01/19/18 42.5 0.40 0.65
CBI 180119C00045000 C 01/19/18 45.0 0.25 0.35
CBI 180119C00047500 C 01/19/18 47.5 0.15 0.40
CBI 180119C00050000 C 01/19/18 50.0 0.05 0.25
CBI 180119C00052500 C 01/19/18 52.5 0.05 0.25
CBI 180119C00055000 C 01/19/18 55.0 0.00 0.20
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 180119P00015000 P 01/19/18 15.0 0.05 0.25
CBI 180119P00017500 P 01/19/18 17.5 0.20 0.40
CBI 180119P00020000 P 01/19/18 20.0 0.40 0.60
CBI 180119P00022500 P 01/19/18 22.5 0.80 1.00
CBI 180119P00025000 P 01/19/18 25.0 1.35 1.60
CBI 180119P00027500 P 01/19/18 27.5 2.25 2.50
CBI 180119P00030000 P 01/19/18 30.0 3.40 3.70
CBI 180119P00032500 P 01/19/18 32.5 4.70 5.10
CBI 180119P00035000 P 01/19/18 35.0 6.40 6.80
CBI 180119P00037500 P 01/19/18 37.5 8.30 8.60
CBI 180119P00040000 P 01/19/18 40.0 9.90 11.00
CBI 180119P00042500 P 01/19/18 42.5 12.50 13.10
CBI 180119P00045000 P 01/19/18 45.0 14.70 15.60
CBI 180119P00047500 P 01/19/18 47.5 17.00 18.00
CBI 180119P00050000 P 01/19/18 50.0 19.40 20.40
CBI 180119P00052500 P 01/19/18 52.5 21.90 22.90
CBI 180119P00055000 P 01/19/18 55.0 24.70 25.40
CBI 180119P00060000 P 01/19/18 60.0 28.10 31.80
CBI 180119P00065000 P 01/19/18 65.0 34.60 35.40
CBI 190118C00015000 C 01/18/19 15.0 15.30 16.60
CBI 190118C00017500 C 01/18/19 17.5 13.30 14.80
CBI 190118C00020000 C 01/18/19 20.0 11.60 12.60
CBI 190118C00022500 C 01/18/19 22.5 9.90 11.10
CBI 190118C00025000 C 01/18/19 25.0 8.20 9.20
CBI 190118C00027500 C 01/18/19 27.5 6.90 8.00
CBI 190118C00030000 C 01/18/19 30.0 5.70 6.20
CBI 190118C00032500 C 01/18/19 32.5 4.60 5.30
CBI 190118C00035000 C 01/18/19 35.0 3.70 4.50
CBI 190118C00037500 C 01/18/19 37.5 3.00 3.80
CBI 190118C00040000 C 01/18/19 40.0 2.35 3.00
CBI 190118C00042500 C 01/18/19 42.5 1.90 2.60
CBI 190118C00045000 C 01/18/19 45.0 1.50 2.10
CBI 190118P00015000 P 01/18/19 15.0 0.55 0.85
CBI 190118P00017500 P 01/18/19 17.5 0.90 1.25
CBI 190118P00020000 P 01/18/19 20.0 1.40 1.85
CBI 190118P00022500 P 01/18/19 22.5 2.00 2.45
CBI 190118P00025000 P 01/18/19 25.0 2.95 3.30
CBI 190118P00027500 P 01/18/19 27.5 3.90 4.40
CBI 190118P00030000 P 01/18/19 30.0 4.90 5.70
CBI 190118P00032500 P 01/18/19 32.5 6.30 7.10
CBI 190118P00035000 P 01/18/19 35.0 7.80 8.70
CBI 190118P00037500 P 01/18/19 37.5 9.60 10.50
CBI 190118P00040000 P 01/18/19 40.0 11.20 12.30
CBI 190118P00042500 P 01/18/19 42.5 13.30 14.30
CBI 190118P00045000 P 01/18/19 45.0 15.50 16.40

OPRA data is delayed 15 minutes.