Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-23)Premium Content

Chicago Bridge And Iron Company (CBI)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBI 170303C00020000 C 03/03/17 20.0 12.00 15.40
CBI 170303C00025500 C 03/03/17 25.5 6.40 9.80
CBI 170303C00026000 C 03/03/17 26.0 6.50 9.40
CBI 170303C00026500 C 03/03/17 26.5 5.60 8.50
CBI 170303C00027000 C 03/03/17 27.0 5.50 8.40
CBI 170303C00027500 C 03/03/17 27.5 4.30 7.60
CBI 170303C00028000 C 03/03/17 28.0 4.40 7.30
CBI 170303C00028500 C 03/03/17 28.5 4.40 5.90
CBI 170303C00029000 C 03/03/17 29.0 3.90 5.40
CBI 170303C00029500 C 03/03/17 29.5 3.80 4.80
CBI 170303C00030000 C 03/03/17 30.0 3.30 4.40
CBI 170303C00030500 C 03/03/17 30.5 2.90 4.00
CBI 170303C00031000 C 03/03/17 31.0 2.45 3.40
CBI 170303C00031500 C 03/03/17 31.5 2.00 2.90
CBI 170303C00032000 C 03/03/17 32.0 2.05 2.50
CBI 170303C00032500 C 03/03/17 32.5 1.65 2.10
CBI 170303C00033000 C 03/03/17 33.0 1.50 1.70
CBI 170303C00033500 C 03/03/17 33.5 1.25 1.40
CBI 170303C00034000 C 03/03/17 34.0 1.00 1.15
CBI 170303C00034500 C 03/03/17 34.5 0.75 0.90
CBI 170303C00035000 C 03/03/17 35.0 0.60 0.70
CBI 170303C00035500 C 03/03/17 35.5 0.45 0.55
CBI 170303C00036000 C 03/03/17 36.0 0.35 0.45
CBI 170303C00036500 C 03/03/17 36.5 0.25 0.35
CBI 170303C00037000 C 03/03/17 37.0 0.15 0.30
CBI 170303C00037500 C 03/03/17 37.5 0.10 0.20
CBI 170303C00038000 C 03/03/17 38.0 0.05 0.20
CBI 170303C00038500 C 03/03/17 38.5 0.00 0.15
CBI 170303C00039000 C 03/03/17 39.0 0.00 0.15
CBI 170303C00039500 C 03/03/17 39.5 0.00 0.15
CBI 170303C00040000 C 03/03/17 40.0 0.00 0.15
CBI 170303C00040500 C 03/03/17 40.5 0.00 0.15
CBI 170303C00041000 C 03/03/17 41.0 0.00 0.10
CBI 170303C00041500 C 03/03/17 41.5 0.00 0.10
CBI 170303C00042000 C 03/03/17 42.0 0.00 0.10
CBI 170303C00042500 C 03/03/17 42.5 0.00 0.05
CBI 170303C00043000 C 03/03/17 43.0 0.00 0.05
CBI 170303C00043500 C 03/03/17 43.5 0.00 0.05
CBI 170303C00044000 C 03/03/17 44.0 0.00 0.05
CBI 170303C00045000 C 03/03/17 45.0 0.00 0.10
CBI 170303C00050000 C 03/03/17 50.0 0.00 0.05
CBI 170303P00020000 P 03/03/17 20.0 0.00 0.05
CBI 170303P00025500 P 03/03/17 25.5 0.00 0.15
CBI 170303P00026000 P 03/03/17 26.0 0.00 0.15
CBI 170303P00026500 P 03/03/17 26.5 0.00 0.10
CBI 170303P00027000 P 03/03/17 27.0 0.00 0.15
CBI 170303P00027500 P 03/03/17 27.5 0.00 0.15
CBI 170303P00028000 P 03/03/17 28.0 0.00 0.10
CBI 170303P00028500 P 03/03/17 28.5 0.05 0.25
CBI 170303P00029000 P 03/03/17 29.0 0.05 0.15
CBI 170303P00029500 P 03/03/17 29.5 0.10 0.35
CBI 170303P00030000 P 03/03/17 30.0 0.10 0.25
CBI 170303P00030500 P 03/03/17 30.5 0.15 0.25
CBI 170303P00031000 P 03/03/17 31.0 0.25 0.35
CBI 170303P00031500 P 03/03/17 31.5 0.30 0.40
CBI 170303P00032000 P 03/03/17 32.0 0.40 0.50
CBI 170303P00032500 P 03/03/17 32.5 0.55 0.65
CBI 170303P00033000 P 03/03/17 33.0 0.70 0.80
CBI 170303P00033500 P 03/03/17 33.5 0.90 1.00
CBI 170303P00034000 P 03/03/17 34.0 1.10 1.25
CBI 170303P00034500 P 03/03/17 34.5 1.35 1.55
CBI 170303P00035000 P 03/03/17 35.0 1.70 1.85
CBI 170303P00035500 P 03/03/17 35.5 2.00 2.80
CBI 170303P00036000 P 03/03/17 36.0 2.35 3.20
CBI 170303P00036500 P 03/03/17 36.5 2.70 3.60
CBI 170303P00037000 P 03/03/17 37.0 3.20 3.90
CBI 170303P00037500 P 03/03/17 37.5 3.60 4.60
CBI 170303P00038000 P 03/03/17 38.0 4.00 5.10
CBI 170303P00038500 P 03/03/17 38.5 3.90 5.50
CBI 170303P00039000 P 03/03/17 39.0 3.50 6.00
CBI 170303P00039500 P 03/03/17 39.5 4.10 7.30
CBI 170303P00040000 P 03/03/17 40.0 4.70 7.90
CBI 170303P00040500 P 03/03/17 40.5 5.40 8.70
CBI 170303P00041000 P 03/03/17 41.0 5.70 9.10
CBI 170303P00041500 P 03/03/17 41.5 6.50 9.60
CBI 170303P00042000 P 03/03/17 42.0 6.50 10.10
CBI 170303P00042500 P 03/03/17 42.5 7.20 10.80
CBI 170303P00043000 P 03/03/17 43.0 7.40 11.20
CBI 170303P00043500 P 03/03/17 43.5 7.90 11.80
CBI 170303P00044000 P 03/03/17 44.0 8.40 12.20
CBI 170303P00045000 P 03/03/17 45.0 9.40 13.20
CBI 170303P00050000 P 03/03/17 50.0 14.50 18.10
CBI 170310C00020000 C 03/10/17 20.0 11.90 15.60
CBI 170310C00025000 C 03/10/17 25.0 6.90 10.40
CBI 170310C00026000 C 03/10/17 26.0 5.70 9.50
CBI 170310C00026500 C 03/10/17 26.5 5.30 8.50
CBI 170310C00027000 C 03/10/17 27.0 5.10 8.50
CBI 170310C00027500 C 03/10/17 27.5 4.50 7.70
CBI 170310C00028000 C 03/10/17 28.0 5.30 6.40
CBI 170310C00028500 C 03/10/17 28.5 4.60 5.90
CBI 170310C00029000 C 03/10/17 29.0 4.10 5.50
CBI 170310C00029500 C 03/10/17 29.5 3.80 4.90
CBI 170310C00030000 C 03/10/17 30.0 3.30 4.40
CBI 170310C00030500 C 03/10/17 30.5 2.90 3.90
CBI 170310C00031000 C 03/10/17 31.0 2.65 3.40
CBI 170310C00031500 C 03/10/17 31.5 2.35 3.30
CBI 170310C00032000 C 03/10/17 32.0 2.25 2.65
CBI 170310C00032500 C 03/10/17 32.5 1.90 2.20
CBI 170310C00033000 C 03/10/17 33.0 1.65 1.85
CBI 170310C00033500 C 03/10/17 33.5 1.35 1.55
CBI 170310C00034000 C 03/10/17 34.0 1.10 1.30
CBI 170310C00034500 C 03/10/17 34.5 0.80 1.05
CBI 170310C00035000 C 03/10/17 35.0 0.75 0.90
CBI 170310C00035500 C 03/10/17 35.5 0.55 0.70
CBI 170310C00036000 C 03/10/17 36.0 0.40 0.60
CBI 170310C00036500 C 03/10/17 36.5 0.30 0.45
CBI 170310C00037000 C 03/10/17 37.0 0.20 0.35
CBI 170310C00037500 C 03/10/17 37.5 0.15 0.40
CBI 170310C00038000 C 03/10/17 38.0 0.10 0.25
CBI 170310C00038500 C 03/10/17 38.5 0.05 0.20
CBI 170310C00039000 C 03/10/17 39.0 0.05 0.20
CBI 170310C00039500 C 03/10/17 39.5 0.00 0.25
CBI 170310C00040000 C 03/10/17 40.0 0.00 0.15
CBI 170310C00040500 C 03/10/17 40.5 0.00 0.15
CBI 170310C00041000 C 03/10/17 41.0 0.00 0.15
CBI 170310C00041500 C 03/10/17 41.5 0.00 0.10
CBI 170310C00042000 C 03/10/17 42.0 0.00 0.10
CBI 170310C00042500 C 03/10/17 42.5 0.00 0.10
CBI 170310C00043000 C 03/10/17 43.0 0.00 0.10
CBI 170310C00043500 C 03/10/17 43.5 0.00 0.05
CBI 170310C00044000 C 03/10/17 44.0 0.00 0.10
CBI 170310C00045000 C 03/10/17 45.0 0.00 0.05
CBI 170310C00050000 C 03/10/17 50.0 0.00 0.05
CBI 170310P00020000 P 03/10/17 20.0 0.00 0.05
CBI 170310P00025000 P 03/10/17 25.0 0.00 0.10
CBI 170310P00026000 P 03/10/17 26.0 0.00 0.15
CBI 170310P00026500 P 03/10/17 26.5 0.00 0.15
CBI 170310P00027000 P 03/10/17 27.0 0.00 0.15
CBI 170310P00027500 P 03/10/17 27.5 0.00 0.20
CBI 170310P00028000 P 03/10/17 28.0 0.00 0.20
CBI 170310P00028500 P 03/10/17 28.5 0.00 0.25
CBI 170310P00029000 P 03/10/17 29.0 0.00 0.30
CBI 170310P00029500 P 03/10/17 29.5 0.10 0.40
CBI 170310P00030000 P 03/10/17 30.0 0.20 0.25
CBI 170310P00030500 P 03/10/17 30.5 0.25 0.40
CBI 170310P00031000 P 03/10/17 31.0 0.30 0.45
CBI 170310P00031500 P 03/10/17 31.5 0.40 0.55
CBI 170310P00032000 P 03/10/17 32.0 0.50 0.65
CBI 170310P00032500 P 03/10/17 32.5 0.65 0.80
CBI 170310P00033000 P 03/10/17 33.0 0.85 0.95
CBI 170310P00033500 P 03/10/17 33.5 1.05 1.20
CBI 170310P00034000 P 03/10/17 34.0 1.25 1.40
CBI 170310P00034500 P 03/10/17 34.5 1.55 1.70
CBI 170310P00035000 P 03/10/17 35.0 1.75 2.00
CBI 170310P00035500 P 03/10/17 35.5 2.15 2.80
CBI 170310P00036000 P 03/10/17 36.0 2.25 3.30
CBI 170310P00036500 P 03/10/17 36.5 2.85 3.80
CBI 170310P00037000 P 03/10/17 37.0 3.10 4.20
CBI 170310P00037500 P 03/10/17 37.5 3.60 4.70
CBI 170310P00038000 P 03/10/17 38.0 4.10 5.10
CBI 170310P00038500 P 03/10/17 38.5 4.40 5.60
CBI 170310P00039000 P 03/10/17 39.0 4.80 6.00
CBI 170310P00039500 P 03/10/17 39.5 4.50 6.90
CBI 170310P00040000 P 03/10/17 40.0 5.00 8.20
CBI 170310P00040500 P 03/10/17 40.5 5.00 7.60
CBI 170310P00041000 P 03/10/17 41.0 5.90 9.10
CBI 170310P00041500 P 03/10/17 41.5 6.00 9.70
CBI 170310P00042000 P 03/10/17 42.0 6.40 10.30
CBI 170310P00042500 P 03/10/17 42.5 7.00 10.70
CBI 170310P00043000 P 03/10/17 43.0 7.60 11.30
CBI 170310P00043500 P 03/10/17 43.5 8.40 11.80
CBI 170310P00044000 P 03/10/17 44.0 8.40 12.30
CBI 170310P00045000 P 03/10/17 45.0 9.40 13.20
CBI 170310P00050000 P 03/10/17 50.0 14.40 18.30
CBI 170317C00017500 C 03/17/17 17.5 14.30 18.00
CBI 170317C00020000 C 03/17/17 20.0 11.90 15.40
CBI 170317C00021500 C 03/17/17 21.5 10.40 13.90
CBI 170317C00022000 C 03/17/17 22.0 9.90 13.60
CBI 170317C00022500 C 03/17/17 22.5 9.50 13.00
CBI 170317C00023000 C 03/17/17 23.0 10.10 11.40
CBI 170317C00023500 C 03/17/17 23.5 9.60 11.00
CBI 170317C00024000 C 03/17/17 24.0 9.10 10.50
CBI 170317C00024500 C 03/17/17 24.5 8.60 10.00
CBI 170317C00025000 C 03/17/17 25.0 8.10 10.50
CBI 170317C00025500 C 03/17/17 25.5 7.70 8.60
CBI 170317C00026000 C 03/17/17 26.0 7.20 8.10
CBI 170317C00026500 C 03/17/17 26.5 6.70 7.70
CBI 170317C00027000 C 03/17/17 27.0 6.30 7.20
CBI 170317C00027500 C 03/17/17 27.5 5.80 6.80
CBI 170317C00028000 C 03/17/17 28.0 5.30 6.20
CBI 170317C00028500 C 03/17/17 28.5 4.70 5.80
CBI 170317C00029000 C 03/17/17 29.0 4.20 5.30
CBI 170317C00029500 C 03/17/17 29.5 3.70 4.80
CBI 170317C00030000 C 03/17/17 30.0 3.50 4.30
CBI 170317C00030500 C 03/17/17 30.5 3.20 3.90
CBI 170317C00031000 C 03/17/17 31.0 2.80 3.60
CBI 170317C00031500 C 03/17/17 31.5 2.40 3.20
CBI 170317C00032000 C 03/17/17 32.0 2.40 2.65
CBI 170317C00032500 C 03/17/17 32.5 2.10 2.30
CBI 170317C00033000 C 03/17/17 33.0 1.80 1.95
CBI 170317C00033500 C 03/17/17 33.5 1.50 1.65
CBI 170317C00034000 C 03/17/17 34.0 1.20 1.40
CBI 170317C00034500 C 03/17/17 34.5 1.00 1.20
CBI 170317C00035000 C 03/17/17 35.0 0.85 0.95
CBI 170317C00035500 C 03/17/17 35.5 0.65 0.80
CBI 170317C00036000 C 03/17/17 36.0 0.55 0.65
CBI 170317C00036500 C 03/17/17 36.5 0.40 0.55
CBI 170317C00037000 C 03/17/17 37.0 0.30 0.45
CBI 170317C00037500 C 03/17/17 37.5 0.25 0.35
CBI 170317C00038000 C 03/17/17 38.0 0.15 0.40
CBI 170317C00038500 C 03/17/17 38.5 0.15 0.25
CBI 170317C00039000 C 03/17/17 39.0 0.10 0.20
CBI 170317C00039500 C 03/17/17 39.5 0.05 0.15
CBI 170317C00040000 C 03/17/17 40.0 0.00 0.15
CBI 170317C00040500 C 03/17/17 40.5 0.00 0.15
CBI 170317C00041000 C 03/17/17 41.0 0.00 0.15
CBI 170317C00041500 C 03/17/17 41.5 0.00 0.15
CBI 170317C00042000 C 03/17/17 42.0 0.00 0.10
CBI 170317C00042500 C 03/17/17 42.5 0.00 0.10
CBI 170317C00043000 C 03/17/17 43.0 0.00 0.10
CBI 170317C00043500 C 03/17/17 43.5 0.00 0.10
CBI 170317C00044000 C 03/17/17 44.0 0.00 0.05
CBI 170317C00045000 C 03/17/17 45.0 0.00 0.05
CBI 170317C00047500 C 03/17/17 47.5 0.00 0.05
CBI 170317P00017500 P 03/17/17 17.5 0.00 0.05
CBI 170317P00020000 P 03/17/17 20.0 0.00 0.05
CBI 170317P00021500 P 03/17/17 21.5 0.00 0.05
CBI 170317P00022000 P 03/17/17 22.0 0.00 0.10
CBI 170317P00022500 P 03/17/17 22.5 0.00 0.05
CBI 170317P00023000 P 03/17/17 23.0 0.00 0.10
CBI 170317P00023500 P 03/17/17 23.5 0.00 0.10
CBI 170317P00024000 P 03/17/17 24.0 0.00 0.15
CBI 170317P00024500 P 03/17/17 24.5 0.00 0.15
CBI 170317P00025000 P 03/17/17 25.0 0.00 0.10
CBI 170317P00025500 P 03/17/17 25.5 0.00 0.10
CBI 170317P00026000 P 03/17/17 26.0 0.00 0.15
CBI 170317P00026500 P 03/17/17 26.5 0.00 0.15
CBI 170317P00027000 P 03/17/17 27.0 0.05 0.15
CBI 170317P00027500 P 03/17/17 27.5 0.05 0.15
CBI 170317P00028000 P 03/17/17 28.0 0.10 0.15
CBI 170317P00028500 P 03/17/17 28.5 0.10 0.20
CBI 170317P00029000 P 03/17/17 29.0 0.15 0.30
CBI 170317P00029500 P 03/17/17 29.5 0.20 0.40
CBI 170317P00030000 P 03/17/17 30.0 0.30 0.35
CBI 170317P00030500 P 03/17/17 30.5 0.35 0.45
CBI 170317P00031000 P 03/17/17 31.0 0.45 0.55
CBI 170317P00031500 P 03/17/17 31.5 0.55 0.65
CBI 170317P00032000 P 03/17/17 32.0 0.65 0.80
CBI 170317P00032500 P 03/17/17 32.5 0.80 0.95
CBI 170317P00033000 P 03/17/17 33.0 1.00 1.10
CBI 170317P00033500 P 03/17/17 33.5 1.20 1.35
CBI 170317P00034000 P 03/17/17 34.0 1.45 1.60
CBI 170317P00034500 P 03/17/17 34.5 1.70 1.85
CBI 170317P00035000 P 03/17/17 35.0 2.00 2.15
CBI 170317P00035500 P 03/17/17 35.5 2.35 2.50
CBI 170317P00036000 P 03/17/17 36.0 2.60 2.90
CBI 170317P00036500 P 03/17/17 36.5 3.00 3.60
CBI 170317P00037000 P 03/17/17 37.0 3.30 4.30
CBI 170317P00037500 P 03/17/17 37.5 3.80 4.70
CBI 170317P00038000 P 03/17/17 38.0 4.20 5.20
CBI 170317P00038500 P 03/17/17 38.5 4.60 5.80
CBI 170317P00039000 P 03/17/17 39.0 5.00 6.10
CBI 170317P00039500 P 03/17/17 39.5 5.60 6.60
CBI 170317P00040000 P 03/17/17 40.0 6.00 7.10
CBI 170317P00040500 P 03/17/17 40.5 6.40 7.60
CBI 170317P00041000 P 03/17/17 41.0 6.70 7.90
CBI 170317P00041500 P 03/17/17 41.5 7.30 8.50
CBI 170317P00042000 P 03/17/17 42.0 7.80 9.00
CBI 170317P00042500 P 03/17/17 42.5 8.40 9.50
CBI 170317P00043000 P 03/17/17 43.0 8.80 10.00
CBI 170317P00043500 P 03/17/17 43.5 9.10 10.40
CBI 170317P00044000 P 03/17/17 44.0 9.80 10.90
CBI 170317P00045000 P 03/17/17 45.0 10.20 13.20
CBI 170317P00047500 P 03/17/17 47.5 12.40 15.30
CBI 170324C00020000 C 03/24/17 20.0 12.00 15.50
CBI 170324C00025000 C 03/24/17 25.0 7.10 10.40
CBI 170324C00026000 C 03/24/17 26.0 5.80 9.40
CBI 170324C00026500 C 03/24/17 26.5 5.30 8.70
CBI 170324C00027000 C 03/24/17 27.0 5.90 7.30
CBI 170324C00027500 C 03/24/17 27.5 5.50 6.90
CBI 170324C00028000 C 03/24/17 28.0 4.90 6.50
CBI 170324C00028500 C 03/24/17 28.5 4.70 6.00
CBI 170324C00029000 C 03/24/17 29.0 4.30 5.50
CBI 170324C00029500 C 03/24/17 29.5 3.60 4.90
CBI 170324C00030000 C 03/24/17 30.0 3.60 4.50
CBI 170324C00030500 C 03/24/17 30.5 3.10 4.20
CBI 170324C00031000 C 03/24/17 31.0 2.75 3.60
CBI 170324C00031500 C 03/24/17 31.5 2.70 3.60
CBI 170324C00032000 C 03/24/17 32.0 2.45 2.90
CBI 170324C00032500 C 03/24/17 32.5 2.10 2.45
CBI 170324C00033000 C 03/24/17 33.0 1.80 2.15
CBI 170324C00033500 C 03/24/17 33.5 1.50 1.85
CBI 170324C00034000 C 03/24/17 34.0 1.25 1.60
CBI 170324C00034500 C 03/24/17 34.5 1.00 1.35
CBI 170324C00035000 C 03/24/17 35.0 0.85 1.10
CBI 170324C00035500 C 03/24/17 35.5 0.65 0.95
CBI 170324C00036000 C 03/24/17 36.0 0.50 0.80
CBI 170324C00036500 C 03/24/17 36.5 0.40 0.70
CBI 170324C00037000 C 03/24/17 37.0 0.35 0.60
CBI 170324C00037500 C 03/24/17 37.5 0.25 0.55
CBI 170324C00038000 C 03/24/17 38.0 0.20 0.45
CBI 170324C00038500 C 03/24/17 38.5 0.15 0.35
CBI 170324C00039000 C 03/24/17 39.0 0.10 0.25
CBI 170324C00039500 C 03/24/17 39.5 0.05 0.25
CBI 170324C00040000 C 03/24/17 40.0 0.00 0.35
CBI 170324C00040500 C 03/24/17 40.5 0.00 0.20
CBI 170324C00041000 C 03/24/17 41.0 0.00 0.20
CBI 170324C00041500 C 03/24/17 41.5 0.00 0.15
CBI 170324C00042000 C 03/24/17 42.0 0.00 0.15
CBI 170324C00042500 C 03/24/17 42.5 0.00 0.15
CBI 170324C00043000 C 03/24/17 43.0 0.00 0.15
CBI 170324C00043500 C 03/24/17 43.5 0.00 0.15
CBI 170324C00044000 C 03/24/17 44.0 0.00 0.15
CBI 170324C00045000 C 03/24/17 45.0 0.00 0.10
CBI 170324C00050000 C 03/24/17 50.0 0.00 0.05
CBI 170324P00020000 P 03/24/17 20.0 0.00 0.05
CBI 170324P00025000 P 03/24/17 25.0 0.00 0.15
CBI 170324P00026000 P 03/24/17 26.0 0.00 0.20
CBI 170324P00026500 P 03/24/17 26.5 0.05 0.20
CBI 170324P00027000 P 03/24/17 27.0 0.05 0.20
CBI 170324P00027500 P 03/24/17 27.5 0.10 0.20
CBI 170324P00028000 P 03/24/17 28.0 0.10 0.30
CBI 170324P00028500 P 03/24/17 28.5 0.15 0.30
CBI 170324P00029000 P 03/24/17 29.0 0.20 0.40
CBI 170324P00029500 P 03/24/17 29.5 0.25 0.55
CBI 170324P00030000 P 03/24/17 30.0 0.30 0.55
CBI 170324P00030500 P 03/24/17 30.5 0.30 0.65
CBI 170324P00031000 P 03/24/17 31.0 0.50 0.75
CBI 170324P00031500 P 03/24/17 31.5 0.60 0.95
CBI 170324P00032000 P 03/24/17 32.0 0.75 1.05
CBI 170324P00032500 P 03/24/17 32.5 0.90 1.25
CBI 170324P00033000 P 03/24/17 33.0 1.10 1.30
CBI 170324P00033500 P 03/24/17 33.5 1.35 1.45
CBI 170324P00034000 P 03/24/17 34.0 1.50 1.95
CBI 170324P00034500 P 03/24/17 34.5 1.80 2.20
CBI 170324P00035000 P 03/24/17 35.0 2.10 2.50
CBI 170324P00035500 P 03/24/17 35.5 2.40 2.85
CBI 170324P00036000 P 03/24/17 36.0 2.75 3.40
CBI 170324P00036500 P 03/24/17 36.5 3.00 3.80
CBI 170324P00037000 P 03/24/17 37.0 3.40 4.40
CBI 170324P00037500 P 03/24/17 37.5 3.80 5.00
CBI 170324P00038000 P 03/24/17 38.0 4.20 5.30
CBI 170324P00038500 P 03/24/17 38.5 4.70 5.80
CBI 170324P00039000 P 03/24/17 39.0 5.10 6.20
CBI 170324P00039500 P 03/24/17 39.5 5.40 6.80
CBI 170324P00040000 P 03/24/17 40.0 5.90 7.30
CBI 170324P00040500 P 03/24/17 40.5 5.20 8.80
CBI 170324P00041000 P 03/24/17 41.0 6.00 9.20
CBI 170324P00041500 P 03/24/17 41.5 6.00 9.60
CBI 170324P00042000 P 03/24/17 42.0 6.40 10.30
CBI 170324P00042500 P 03/24/17 42.5 6.90 10.60
CBI 170324P00043000 P 03/24/17 43.0 7.50 11.00
CBI 170324P00043500 P 03/24/17 43.5 8.10 11.70
CBI 170324P00044000 P 03/24/17 44.0 8.90 12.20
CBI 170324P00045000 P 03/24/17 45.0 9.50 13.00
CBI 170324P00050000 P 03/24/17 50.0 14.40 18.20
CBI 170331C00025000 C 03/31/17 25.0 6.90 10.40
CBI 170331C00025500 C 03/31/17 25.5 6.40 9.70
CBI 170331C00026000 C 03/31/17 26.0 5.90 9.60
CBI 170331C00026500 C 03/31/17 26.5 6.40 7.90
CBI 170331C00027000 C 03/31/17 27.0 6.00 7.40
CBI 170331C00027500 C 03/31/17 27.5 5.50 7.10
CBI 170331C00028000 C 03/31/17 28.0 5.00 6.50
CBI 170331C00028500 C 03/31/17 28.5 4.80 6.00
CBI 170331C00029000 C 03/31/17 29.0 4.40 5.50
CBI 170331C00029500 C 03/31/17 29.5 4.10 4.90
CBI 170331C00030000 C 03/31/17 30.0 3.80 4.70
CBI 170331C00030500 C 03/31/17 30.5 3.20 4.10
CBI 170331C00031000 C 03/31/17 31.0 3.10 3.70
CBI 170331C00031500 C 03/31/17 31.5 2.95 3.30
CBI 170331C00032000 C 03/31/17 32.0 2.55 2.90
CBI 170331C00032500 C 03/31/17 32.5 2.20 2.60
CBI 170331C00033000 C 03/31/17 33.0 1.90 2.35
CBI 170331C00033500 C 03/31/17 33.5 1.60 1.95
CBI 170331C00034000 C 03/31/17 34.0 1.35 1.75
CBI 170331C00034500 C 03/31/17 34.5 1.15 1.45
CBI 170331C00035000 C 03/31/17 35.0 0.90 1.30
CBI 170331C00035500 C 03/31/17 35.5 0.75 1.05
CBI 170331C00036000 C 03/31/17 36.0 0.70 0.90
CBI 170331C00036500 C 03/31/17 36.5 0.50 0.80
CBI 170331C00037000 C 03/31/17 37.0 0.40 0.65
CBI 170331C00037500 C 03/31/17 37.5 0.35 0.65
CBI 170331C00038000 C 03/31/17 38.0 0.25 0.60
CBI 170331C00038500 C 03/31/17 38.5 0.20 0.40
CBI 170331C00039000 C 03/31/17 39.0 0.15 0.30
CBI 170331C00039500 C 03/31/17 39.5 0.10 0.30
CBI 170331C00040000 C 03/31/17 40.0 0.05 0.25
CBI 170331P00025000 P 03/31/17 25.0 0.00 0.15
CBI 170331P00025500 P 03/31/17 25.5 0.00 0.20
CBI 170331P00026000 P 03/31/17 26.0 0.00 0.20
CBI 170331P00026500 P 03/31/17 26.5 0.00 0.25
CBI 170331P00027000 P 03/31/17 27.0 0.05 0.25
CBI 170331P00027500 P 03/31/17 27.5 0.05 0.25
CBI 170331P00028000 P 03/31/17 28.0 0.05 0.35
CBI 170331P00028500 P 03/31/17 28.5 0.05 0.45
CBI 170331P00029000 P 03/31/17 29.0 0.25 0.55
CBI 170331P00029500 P 03/31/17 29.5 0.30 0.55
CBI 170331P00030000 P 03/31/17 30.0 0.40 0.55
CBI 170331P00030500 P 03/31/17 30.5 0.45 0.70
CBI 170331P00031000 P 03/31/17 31.0 0.60 0.85
CBI 170331P00031500 P 03/31/17 31.5 0.70 1.00
CBI 170331P00032000 P 03/31/17 32.0 0.85 0.95
CBI 170331P00032500 P 03/31/17 32.5 1.00 1.40
CBI 170331P00033000 P 03/31/17 33.0 1.20 1.55
CBI 170331P00033500 P 03/31/17 33.5 1.40 1.75
CBI 170331P00034000 P 03/31/17 34.0 1.65 2.00
CBI 170331P00034500 P 03/31/17 34.5 1.90 2.30
CBI 170331P00035000 P 03/31/17 35.0 2.15 2.60
CBI 170331P00035500 P 03/31/17 35.5 2.50 2.95
CBI 170331P00036000 P 03/31/17 36.0 2.85 3.30
CBI 170331P00036500 P 03/31/17 36.5 3.20 4.00
CBI 170331P00037000 P 03/31/17 37.0 3.60 4.30
CBI 170331P00037500 P 03/31/17 37.5 3.90 5.00
CBI 170331P00038000 P 03/31/17 38.0 4.30 5.40
CBI 170331P00038500 P 03/31/17 38.5 4.80 6.00
CBI 170331P00039000 P 03/31/17 39.0 5.10 6.40
CBI 170331P00039500 P 03/31/17 39.5 5.40 6.90
CBI 170331P00040000 P 03/31/17 40.0 6.00 7.40
CBI 170407C00020000 C 04/07/17 20.0 11.90 15.50
CBI 170407C00025000 C 04/07/17 25.0 6.90 10.40
CBI 170407C00027500 C 04/07/17 27.5 5.70 7.00
CBI 170407C00028000 C 04/07/17 28.0 5.30 6.50
CBI 170407C00028500 C 04/07/17 28.5 4.80 6.00
CBI 170407C00029000 C 04/07/17 29.0 4.50 5.40
CBI 170407C00029500 C 04/07/17 29.5 4.20 5.00
CBI 170407C00030000 C 04/07/17 30.0 3.70 4.70
CBI 170407C00030500 C 04/07/17 30.5 3.30 4.30
CBI 170407C00031000 C 04/07/17 31.0 3.20 3.80
CBI 170407C00031500 C 04/07/17 31.5 3.00 3.40
CBI 170407C00032000 C 04/07/17 32.0 2.65 3.00
CBI 170407C00032500 C 04/07/17 32.5 2.30 2.65
CBI 170407C00033000 C 04/07/17 33.0 2.00 2.40
CBI 170407C00033500 C 04/07/17 33.5 1.75 2.15
CBI 170407C00034000 C 04/07/17 34.0 1.45 1.80
CBI 170407C00034500 C 04/07/17 34.5 1.25 1.55
CBI 170407C00035000 C 04/07/17 35.0 1.05 1.35
CBI 170407C00035500 C 04/07/17 35.5 0.85 1.15
CBI 170407C00036000 C 04/07/17 36.0 0.75 1.00
CBI 170407C00036500 C 04/07/17 36.5 0.60 0.90
CBI 170407C00037000 C 04/07/17 37.0 0.45 0.80
CBI 170407C00037500 C 04/07/17 37.5 0.40 0.70
CBI 170407C00038000 C 04/07/17 38.0 0.30 0.55
CBI 170407C00038500 C 04/07/17 38.5 0.25 0.60
CBI 170407C00039000 C 04/07/17 39.0 0.10 0.40
CBI 170407C00039500 C 04/07/17 39.5 0.15 0.35
CBI 170407C00040000 C 04/07/17 40.0 0.05 0.45
CBI 170407C00040500 C 04/07/17 40.5 0.10 0.25
CBI 170407C00041000 C 04/07/17 41.0 0.00 0.35
CBI 170407C00041500 C 04/07/17 41.5 0.05 0.25
CBI 170407C00042000 C 04/07/17 42.0 0.00 0.20
CBI 170407C00042500 C 04/07/17 42.5 0.00 0.25
CBI 170407C00043000 C 04/07/17 43.0 0.00 0.20
CBI 170407C00043500 C 04/07/17 43.5 0.00 0.20
CBI 170407C00044000 C 04/07/17 44.0 0.00 0.20
CBI 170407C00045000 C 04/07/17 45.0 0.00 0.15
CBI 170407C00050000 C 04/07/17 50.0 0.00 0.05
CBI 170407P00020000 P 04/07/17 20.0 0.00 0.10
CBI 170407P00025000 P 04/07/17 25.0 0.05 0.15
CBI 170407P00027500 P 04/07/17 27.5 0.10 0.35
CBI 170407P00028000 P 04/07/17 28.0 0.20 0.40
CBI 170407P00028500 P 04/07/17 28.5 0.15 0.55
CBI 170407P00029000 P 04/07/17 29.0 0.30 0.55
CBI 170407P00029500 P 04/07/17 29.5 0.35 0.65
CBI 170407P00030000 P 04/07/17 30.0 0.45 0.75
CBI 170407P00030500 P 04/07/17 30.5 0.55 0.85
CBI 170407P00031000 P 04/07/17 31.0 0.70 1.00
CBI 170407P00031500 P 04/07/17 31.5 0.80 1.10
CBI 170407P00032000 P 04/07/17 32.0 1.00 1.25
CBI 170407P00032500 P 04/07/17 32.5 1.10 1.50
CBI 170407P00033000 P 04/07/17 33.0 1.35 1.75
CBI 170407P00033500 P 04/07/17 33.5 1.55 1.90
CBI 170407P00034000 P 04/07/17 34.0 1.75 2.15
CBI 170407P00034500 P 04/07/17 34.5 2.00 2.40
CBI 170407P00035000 P 04/07/17 35.0 2.30 2.70
CBI 170407P00035500 P 04/07/17 35.5 2.60 3.00
CBI 170407P00036000 P 04/07/17 36.0 2.90 3.40
CBI 170407P00036500 P 04/07/17 36.5 3.30 4.10
CBI 170407P00037000 P 04/07/17 37.0 3.70 4.40
CBI 170407P00037500 P 04/07/17 37.5 3.90 4.90
CBI 170407P00038000 P 04/07/17 38.0 4.30 5.40
CBI 170407P00038500 P 04/07/17 38.5 4.70 5.70
CBI 170407P00039000 P 04/07/17 39.0 5.30 6.30
CBI 170407P00039500 P 04/07/17 39.5 5.70 6.90
CBI 170407P00040000 P 04/07/17 40.0 6.10 7.30
CBI 170407P00040500 P 04/07/17 40.5 6.40 7.80
CBI 170407P00041000 P 04/07/17 41.0 6.90 8.20
CBI 170407P00041500 P 04/07/17 41.5 6.30 9.50
CBI 170407P00042000 P 04/07/17 42.0 7.50 9.70
CBI 170407P00042500 P 04/07/17 42.5 7.90 10.30
CBI 170407P00043000 P 04/07/17 43.0 7.60 11.20
CBI 170407P00043500 P 04/07/17 43.5 8.10 11.80
CBI 170407P00044000 P 04/07/17 44.0 8.70 12.20
CBI 170407P00045000 P 04/07/17 45.0 9.90 13.30
CBI 170407P00050000 P 04/07/17 50.0 14.50 18.20
CBI 170421C00015000 C 04/21/17 15.0 16.80 20.50
CBI 170421C00017500 C 04/21/17 17.5 14.30 18.00
CBI 170421C00020000 C 04/21/17 20.0 12.70 15.10
CBI 170421C00022500 C 04/21/17 22.5 10.40 12.00
CBI 170421C00025000 C 04/21/17 25.0 8.30 9.30
CBI 170421C00027500 C 04/21/17 27.5 5.90 7.00
CBI 170421C00030000 C 04/21/17 30.0 4.40 4.80
CBI 170421C00032500 C 04/21/17 32.5 2.65 3.00
CBI 170421C00035000 C 04/21/17 35.0 1.45 1.70
CBI 170421C00037500 C 04/21/17 37.5 0.75 0.80
CBI 170421C00040000 C 04/21/17 40.0 0.30 0.40
CBI 170421C00042500 C 04/21/17 42.5 0.05 0.20
CBI 170421C00045000 C 04/21/17 45.0 0.00 0.15
CBI 170421C00047500 C 04/21/17 47.5 0.00 0.15
CBI 170421C00050000 C 04/21/17 50.0 0.00 0.10
CBI 170421P00015000 P 04/21/17 15.0 0.00 0.05
CBI 170421P00017500 P 04/21/17 17.5 0.00 0.10
CBI 170421P00020000 P 04/21/17 20.0 0.00 0.15
CBI 170421P00022500 P 04/21/17 22.5 0.05 0.15
CBI 170421P00025000 P 04/21/17 25.0 0.10 0.25
CBI 170421P00027500 P 04/21/17 27.5 0.30 0.40
CBI 170421P00030000 P 04/21/17 30.0 0.70 0.85
CBI 170421P00032500 P 04/21/17 32.5 1.45 1.55
CBI 170421P00035000 P 04/21/17 35.0 2.65 2.85
CBI 170421P00037500 P 04/21/17 37.5 4.30 4.90
CBI 170421P00040000 P 04/21/17 40.0 6.20 7.20
CBI 170421P00042500 P 04/21/17 42.5 8.20 9.60
CBI 170421P00045000 P 04/21/17 45.0 10.90 12.30
CBI 170421P00047500 P 04/21/17 47.5 13.40 14.70
CBI 170421P00050000 P 04/21/17 50.0 14.60 18.30
CBI 170721C00017500 C 07/21/17 17.5 14.40 16.90
CBI 170721C00020000 C 07/21/17 20.0 13.00 14.50
CBI 170721C00022500 C 07/21/17 22.5 10.80 11.90
CBI 170721C00025000 C 07/21/17 25.0 8.70 9.70
CBI 170721C00027500 C 07/21/17 27.5 6.80 7.70
CBI 170721C00030000 C 07/21/17 30.0 5.30 5.80
CBI 170721C00032500 C 07/21/17 32.5 3.90 4.10
CBI 170721C00035000 C 07/21/17 35.0 2.65 2.80
CBI 170721C00037500 C 07/21/17 37.5 1.50 1.85
CBI 170721C00040000 C 07/21/17 40.0 0.95 1.20
CBI 170721C00042500 C 07/21/17 42.5 0.55 0.75
CBI 170721C00045000 C 07/21/17 45.0 0.40 0.50
CBI 170721C00047500 C 07/21/17 47.5 0.15 0.30
CBI 170721C00050000 C 07/21/17 50.0 0.05 0.20
CBI 170721P00017500 P 07/21/17 17.5 0.00 0.15
CBI 170721P00020000 P 07/21/17 20.0 0.10 0.20
CBI 170721P00022500 P 07/21/17 22.5 0.25 0.35
CBI 170721P00025000 P 07/21/17 25.0 0.45 0.65
CBI 170721P00027500 P 07/21/17 27.5 0.90 1.10
CBI 170721P00030000 P 07/21/17 30.0 1.55 1.85
CBI 170721P00032500 P 07/21/17 32.5 2.50 2.65
CBI 170721P00035000 P 07/21/17 35.0 3.70 4.20
CBI 170721P00037500 P 07/21/17 37.5 5.20 5.80
CBI 170721P00040000 P 07/21/17 40.0 7.00 7.90
CBI 170721P00042500 P 07/21/17 42.5 9.00 10.50
CBI 170721P00045000 P 07/21/17 45.0 11.20 12.40
CBI 170721P00047500 P 07/21/17 47.5 13.30 14.80
CBI 170721P00050000 P 07/21/17 50.0 15.20 18.30
CBI 171020C00017500 C 10/20/17 17.5 14.40 17.80
CBI 171020C00020000 C 10/20/17 20.0 13.20 14.40
CBI 171020C00022500 C 10/20/17 22.5 11.20 12.30
CBI 171020C00025000 C 10/20/17 25.0 9.20 10.10
CBI 171020C00027500 C 10/20/17 27.5 7.50 8.20
CBI 171020C00030000 C 10/20/17 30.0 5.90 6.50
CBI 171020C00032500 C 10/20/17 32.5 4.50 4.90
CBI 171020C00035000 C 10/20/17 35.0 3.30 3.70
CBI 171020C00037500 C 10/20/17 37.5 2.30 2.75
CBI 171020C00040000 C 10/20/17 40.0 1.60 1.95
CBI 171020C00042500 C 10/20/17 42.5 1.15 1.35
CBI 171020C00045000 C 10/20/17 45.0 0.65 0.95
CBI 171020C00047500 C 10/20/17 47.5 0.35 0.75
CBI 171020C00050000 C 10/20/17 50.0 0.15 0.50
CBI 171020P00017500 P 10/20/17 17.5 0.10 0.25
CBI 171020P00020000 P 10/20/17 20.0 0.25 0.45
CBI 171020P00022500 P 10/20/17 22.5 0.50 0.75
CBI 171020P00025000 P 10/20/17 25.0 0.90 1.10
CBI 171020P00027500 P 10/20/17 27.5 1.40 1.60
CBI 171020P00030000 P 10/20/17 30.0 2.25 2.70
CBI 171020P00032500 P 10/20/17 32.5 3.20 3.50
CBI 171020P00035000 P 10/20/17 35.0 4.30 5.00
CBI 171020P00037500 P 10/20/17 37.5 5.80 6.50
CBI 171020P00040000 P 10/20/17 40.0 7.70 8.20
CBI 171020P00042500 P 10/20/17 42.5 9.50 11.00
CBI 171020P00045000 P 10/20/17 45.0 11.40 12.70
CBI 171020P00047500 P 10/20/17 47.5 13.50 15.10
CBI 171020P00050000 P 10/20/17 50.0 16.10 17.30
CBI 180119C00015000 C 01/19/18 15.0 17.10 21.20
CBI 180119C00017500 C 01/19/18 17.5 14.30 18.80
CBI 180119C00020000 C 01/19/18 20.0 13.30 15.60
CBI 180119C00022500 C 01/19/18 22.5 10.60 13.70
CBI 180119C00025000 C 01/19/18 25.0 9.30 11.00
CBI 180119C00027500 C 01/19/18 27.5 7.80 9.10
CBI 180119C00030000 C 01/19/18 30.0 6.40 7.20
CBI 180119C00032500 C 01/19/18 32.5 4.90 5.70
CBI 180119C00035000 C 01/19/18 35.0 3.90 4.50
CBI 180119C00037500 C 01/19/18 37.5 3.00 3.60
CBI 180119C00040000 C 01/19/18 40.0 2.15 2.65
CBI 180119C00042500 C 01/19/18 42.5 1.70 2.10
CBI 180119C00045000 C 01/19/18 45.0 1.20 1.45
CBI 180119C00047500 C 01/19/18 47.5 0.70 1.30
CBI 180119C00050000 C 01/19/18 50.0 0.50 1.00
CBI 180119C00052500 C 01/19/18 52.5 0.35 0.65
CBI 180119C00055000 C 01/19/18 55.0 0.25 0.60
CBI 180119C00060000 C 01/19/18 60.0 0.05 0.35
CBI 180119C00065000 C 01/19/18 65.0 0.00 0.30
CBI 180119P00015000 P 01/19/18 15.0 0.10 0.30
CBI 180119P00017500 P 01/19/18 17.5 0.30 0.50
CBI 180119P00020000 P 01/19/18 20.0 0.45 0.75
CBI 180119P00022500 P 01/19/18 22.5 0.80 1.30
CBI 180119P00025000 P 01/19/18 25.0 1.30 1.80
CBI 180119P00027500 P 01/19/18 27.5 1.90 2.30
CBI 180119P00030000 P 01/19/18 30.0 2.70 3.10
CBI 180119P00032500 P 01/19/18 32.5 3.80 4.30
CBI 180119P00035000 P 01/19/18 35.0 5.00 5.50
CBI 180119P00037500 P 01/19/18 37.5 6.50 7.60
CBI 180119P00040000 P 01/19/18 40.0 7.80 9.50
CBI 180119P00042500 P 01/19/18 42.5 9.60 11.20
CBI 180119P00045000 P 01/19/18 45.0 11.10 13.90
CBI 180119P00047500 P 01/19/18 47.5 13.30 16.00
CBI 180119P00050000 P 01/19/18 50.0 16.00 17.70
CBI 180119P00052500 P 01/19/18 52.5 18.40 20.20
CBI 180119P00055000 P 01/19/18 55.0 20.80 23.00
CBI 180119P00060000 P 01/19/18 60.0 25.40 28.60
CBI 180119P00065000 P 01/19/18 65.0 30.20 33.60
CBI 190118C00015000 C 01/18/19 15.0 17.10 21.50
CBI 190118C00017500 C 01/18/19 17.5 15.70 19.00
CBI 190118C00020000 C 01/18/19 20.0 13.70 16.80
CBI 190118C00022500 C 01/18/19 22.5 12.50 13.90
CBI 190118C00025000 C 01/18/19 25.0 10.30 13.30
CBI 190118C00027500 C 01/18/19 27.5 9.50 10.60
CBI 190118C00030000 C 01/18/19 30.0 7.70 9.60
CBI 190118C00032500 C 01/18/19 32.5 7.00 8.00
CBI 190118C00035000 C 01/18/19 35.0 5.40 7.20
CBI 190118C00037500 C 01/18/19 37.5 4.80 5.80
CBI 190118C00040000 C 01/18/19 40.0 4.00 4.90
CBI 190118C00042500 C 01/18/19 42.5 2.90 4.10
CBI 190118C00045000 C 01/18/19 45.0 2.25 3.30
CBI 190118P00015000 P 01/18/19 15.0 0.45 0.85
CBI 190118P00017500 P 01/18/19 17.5 0.70 1.25
CBI 190118P00020000 P 01/18/19 20.0 1.20 1.80
CBI 190118P00022500 P 01/18/19 22.5 1.80 2.50
CBI 190118P00025000 P 01/18/19 25.0 2.50 3.10
CBI 190118P00027500 P 01/18/19 27.5 3.30 4.10
CBI 190118P00030000 P 01/18/19 30.0 4.00 5.10
CBI 190118P00032500 P 01/18/19 32.5 5.50 6.20
CBI 190118P00035000 P 01/18/19 35.0 6.70 7.50
CBI 190118P00037500 P 01/18/19 37.5 8.20 9.00
CBI 190118P00040000 P 01/18/19 40.0 9.60 10.70
CBI 190118P00042500 P 01/18/19 42.5 11.30 12.40
CBI 190118P00045000 P 01/18/19 45.0 12.60 14.30

OPRA data is delayed 15 minutes.