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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-27)Premium Content

Chicago Bridge And Iron Company (CBI)
As of Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBI 140920C00047500 C 09/20/14 47.5 13.60 14.80
CBI 140920C00050000 C 09/20/14 50.0 11.10 12.30
CBI 140920C00052500 C 09/20/14 52.5 8.60 9.80
CBI 140920C00055000 C 09/20/14 55.0 6.10 7.30
CBI 140920C00057500 C 09/20/14 57.5 4.40 4.80
CBI 140920C00060000 C 09/20/14 60.0 2.15 2.30
CBI 140920C00062500 C 09/20/14 62.5 0.15 0.20
CBI 140920C00065000 C 09/20/14 65.0 0.00 0.05
CBI 140920C00067500 C 09/20/14 67.5 0.00 0.05
CBI 140920C00070000 C 09/20/14 70.0 0.00 0.05
CBI 140920C00072500 C 09/20/14 72.5 0.00 0.05
CBI 140920C00075000 C 09/20/14 75.0 0.00 0.05
CBI 140920C00077500 C 09/20/14 77.5 0.00 0.05
CBI 140920C00080000 C 09/20/14 80.0 0.00 0.05
CBI 140920C00085000 C 09/20/14 85.0 0.00 0.05
CBI 140920C00090000 C 09/20/14 90.0 0.00 0.05
CBI 140920P00047500 P 09/20/14 47.5 0.00 0.05
CBI 140920P00050000 P 09/20/14 50.0 0.00 0.05
CBI 140920P00052500 P 09/20/14 52.5 0.00 0.05
CBI 140920P00055000 P 09/20/14 55.0 0.00 0.05
CBI 140920P00057500 P 09/20/14 57.5 0.00 0.05
CBI 140920P00060000 P 09/20/14 60.0 0.00 0.05
CBI 140920P00062500 P 09/20/14 62.5 0.40 0.60
CBI 140920P00065000 P 09/20/14 65.0 2.75 3.10
CBI 140920P00067500 P 09/20/14 67.5 5.20 5.60
CBI 140920P00070000 P 09/20/14 70.0 7.70 8.10
CBI 140920P00072500 P 09/20/14 72.5 10.20 10.60
CBI 140920P00075000 P 09/20/14 75.0 12.70 13.10
CBI 140920P00077500 P 09/20/14 77.5 14.80 15.70
CBI 140920P00080000 P 09/20/14 80.0 17.30 18.20
CBI 140920P00085000 P 09/20/14 85.0 22.60 23.20
CBI 140920P00090000 P 09/20/14 90.0 27.30 28.20
CBI 141018C00040000 C 10/18/14 40.0 20.40 22.90
CBI 141018C00042500 C 10/18/14 42.5 17.80 20.60
CBI 141018C00045000 C 10/18/14 45.0 15.30 17.40
CBI 141018C00047500 C 10/18/14 47.5 12.80 14.90
CBI 141018C00050000 C 10/18/14 50.0 10.30 12.40
CBI 141018C00052500 C 10/18/14 52.5 8.80 10.00
CBI 141018C00055000 C 10/18/14 55.0 7.20 7.60
CBI 141018C00057500 C 10/18/14 57.5 4.80 5.30
CBI 141018C00060000 C 10/18/14 60.0 3.00 3.20
CBI 141018C00062500 C 10/18/14 62.5 1.55 1.70
CBI 141018C00065000 C 10/18/14 65.0 0.65 0.80
CBI 141018C00067500 C 10/18/14 67.5 0.25 0.35
CBI 141018C00070000 C 10/18/14 70.0 0.10 0.20
CBI 141018C00072500 C 10/18/14 72.5 0.05 0.20
CBI 141018C00075000 C 10/18/14 75.0 0.00 0.15
CBI 141018C00077500 C 10/18/14 77.5 0.00 0.15
CBI 141018C00080000 C 10/18/14 80.0 0.00 0.10
CBI 141018C00082500 C 10/18/14 82.5 0.00 0.10
CBI 141018C00085000 C 10/18/14 85.0 0.00 0.05
CBI 141018C00087500 C 10/18/14 87.5 0.00 0.05
CBI 141018C00090000 C 10/18/14 90.0 0.00 0.05
CBI 141018C00092500 C 10/18/14 92.5 0.00 0.05
CBI 141018C00095000 C 10/18/14 95.0 0.00 0.05
CBI 141018C00097500 C 10/18/14 97.5 0.00 0.05
CBI 141018C00100000 C 10/18/14 100.0 0.00 0.05
CBI 141018C00105000 C 10/18/14 105.0 0.00 0.05
CBI 141018C00110000 C 10/18/14 110.0 0.00 0.05
CBI 141018C00115000 C 10/18/14 115.0 0.00 0.05
CBI 141018C00120000 C 10/18/14 120.0 0.00 0.05
CBI 141018P00040000 P 10/18/14 40.0 0.00 0.05
CBI 141018P00042500 P 10/18/14 42.5 0.00 0.05
CBI 141018P00045000 P 10/18/14 45.0 0.00 0.10
CBI 141018P00047500 P 10/18/14 47.5 0.00 0.20
CBI 141018P00050000 P 10/18/14 50.0 0.00 0.20
CBI 141018P00052500 P 10/18/14 52.5 0.05 0.25
CBI 141018P00055000 P 10/18/14 55.0 0.20 0.30
CBI 141018P00057500 P 10/18/14 57.5 0.40 0.50
CBI 141018P00060000 P 10/18/14 60.0 0.85 1.05
CBI 141018P00062500 P 10/18/14 62.5 1.85 2.00
CBI 141018P00065000 P 10/18/14 65.0 3.40 4.00
CBI 141018P00067500 P 10/18/14 67.5 5.50 6.00
CBI 141018P00070000 P 10/18/14 70.0 7.80 8.30
CBI 141018P00072500 P 10/18/14 72.5 10.20 11.00
CBI 141018P00075000 P 10/18/14 75.0 12.70 13.20
CBI 141018P00077500 P 10/18/14 77.5 15.20 15.90
CBI 141018P00080000 P 10/18/14 80.0 17.60 18.50
CBI 141018P00082500 P 10/18/14 82.5 20.20 21.20
CBI 141018P00085000 P 10/18/14 85.0 22.50 23.40
CBI 141018P00087500 P 10/18/14 87.5 25.10 25.90
CBI 141018P00090000 P 10/18/14 90.0 27.50 28.60
CBI 141018P00092500 P 10/18/14 92.5 29.90 30.90
CBI 141018P00095000 P 10/18/14 95.0 32.40 33.30
CBI 141018P00097500 P 10/18/14 97.5 33.60 37.00
CBI 141018P00100000 P 10/18/14 100.0 36.40 39.30
CBI 141018P00105000 P 10/18/14 105.0 41.20 44.30
CBI 141018P00110000 P 10/18/14 110.0 46.20 49.30
CBI 141018P00115000 P 10/18/14 115.0 51.40 54.30
CBI 141018P00120000 P 10/18/14 120.0 56.20 59.30
CBI 150117C00020000 C 01/17/15 20.0 40.20 43.80
CBI 150117C00023000 C 01/17/15 23.0 37.30 40.80
CBI 150117C00025000 C 01/17/15 25.0 35.60 38.20
CBI 150117C00028000 C 01/17/15 28.0 32.30 35.10
CBI 150117C00030000 C 01/17/15 30.0 30.30 33.10
CBI 150117C00033000 C 01/17/15 33.0 27.20 30.20
CBI 150117C00035000 C 01/17/15 35.0 25.10 28.30
CBI 150117C00038000 C 01/17/15 38.0 22.10 25.40
CBI 150117C00040000 C 01/17/15 40.0 20.70 23.40
CBI 150117C00042000 C 01/17/15 42.0 18.10 21.30
CBI 150117C00045000 C 01/17/15 45.0 15.50 17.80
CBI 150117C00047000 C 01/17/15 47.0 14.20 15.90
CBI 150117C00050000 C 01/17/15 50.0 11.60 13.10
CBI 150117C00052500 C 01/17/15 52.5 9.90 10.90
CBI 150117C00055000 C 01/17/15 55.0 7.90 8.90
CBI 150117C00057500 C 01/17/15 57.5 6.40 7.10
CBI 150117C00060000 C 01/17/15 60.0 5.30 5.40
CBI 150117C00062500 C 01/17/15 62.5 3.40 4.10
CBI 150117C00065000 C 01/17/15 65.0 2.60 2.95
CBI 150117C00067500 C 01/17/15 67.5 2.00 2.15
CBI 150117C00070000 C 01/17/15 70.0 1.35 1.50
CBI 150117C00072500 C 01/17/15 72.5 0.85 1.05
CBI 150117C00075000 C 01/17/15 75.0 0.55 0.75
CBI 150117C00077500 C 01/17/15 77.5 0.40 0.55
CBI 150117C00080000 C 01/17/15 80.0 0.20 0.40
CBI 150117C00082500 C 01/17/15 82.5 0.20 0.35
CBI 150117C00085000 C 01/17/15 85.0 0.05 0.25
CBI 150117C00087500 C 01/17/15 87.5 0.05 0.25
CBI 150117C00090000 C 01/17/15 90.0 0.05 0.10
CBI 150117C00092500 C 01/17/15 92.5 0.00 0.10
CBI 150117C00095000 C 01/17/15 95.0 0.00 0.10
CBI 150117C00097500 C 01/17/15 97.5 0.00 0.25
CBI 150117C00100000 C 01/17/15 100.0 0.00 0.20
CBI 150117C00105000 C 01/17/15 105.0 0.00 0.15
CBI 150117C00110000 C 01/17/15 110.0 0.00 0.10
CBI 150117C00115000 C 01/17/15 115.0 0.00 0.10
CBI 150117C00120000 C 01/17/15 120.0 0.00 0.05
CBI 150117C00125000 C 01/17/15 125.0 0.00 0.05
CBI 150117C00130000 C 01/17/15 130.0 0.00 0.05
CBI 150117P00020000 P 01/17/15 20.0 0.00 0.05
CBI 150117P00023000 P 01/17/15 23.0 0.00 0.05
CBI 150117P00025000 P 01/17/15 25.0 0.00 0.05
CBI 150117P00028000 P 01/17/15 28.0 0.00 0.05
CBI 150117P00030000 P 01/17/15 30.0 0.00 0.10
CBI 150117P00033000 P 01/17/15 33.0 0.00 0.15
CBI 150117P00035000 P 01/17/15 35.0 0.00 0.25
CBI 150117P00038000 P 01/17/15 38.0 0.00 0.25
CBI 150117P00040000 P 01/17/15 40.0 0.05 0.25
CBI 150117P00042000 P 01/17/15 42.0 0.10 0.30
CBI 150117P00045000 P 01/17/15 45.0 0.20 0.40
CBI 150117P00047000 P 01/17/15 47.0 0.30 0.55
CBI 150117P00050000 P 01/17/15 50.0 0.60 0.75
CBI 150117P00052500 P 01/17/15 52.5 0.95 1.15
CBI 150117P00055000 P 01/17/15 55.0 1.40 1.65
CBI 150117P00057500 P 01/17/15 57.5 2.10 2.30
CBI 150117P00060000 P 01/17/15 60.0 3.00 3.30
CBI 150117P00062500 P 01/17/15 62.5 4.10 4.50
CBI 150117P00065000 P 01/17/15 65.0 5.50 6.00
CBI 150117P00067500 P 01/17/15 67.5 7.20 8.00
CBI 150117P00070000 P 01/17/15 70.0 9.00 10.00
CBI 150117P00072500 P 01/17/15 72.5 11.10 12.30
CBI 150117P00075000 P 01/17/15 75.0 13.30 14.50
CBI 150117P00077500 P 01/17/15 77.5 15.00 16.80
CBI 150117P00080000 P 01/17/15 80.0 17.20 19.50
CBI 150117P00082500 P 01/17/15 82.5 20.20 21.40
CBI 150117P00085000 P 01/17/15 85.0 22.10 24.60
CBI 150117P00087500 P 01/17/15 87.5 25.10 27.10
CBI 150117P00090000 P 01/17/15 90.0 27.00 29.60
CBI 150117P00092500 P 01/17/15 92.5 29.50 32.30
CBI 150117P00095000 P 01/17/15 95.0 32.10 34.70
CBI 150117P00097500 P 01/17/15 97.5 34.70 37.00
CBI 150117P00100000 P 01/17/15 100.0 37.20 39.50
CBI 150117P00105000 P 01/17/15 105.0 42.40 44.30
CBI 150117P00110000 P 01/17/15 110.0 47.40 49.30
CBI 150117P00115000 P 01/17/15 115.0 52.40 54.30
CBI 150117P00120000 P 01/17/15 120.0 56.30 59.60
CBI 150117P00125000 P 01/17/15 125.0 61.30 64.60
CBI 150117P00130000 P 01/17/15 130.0 66.30 69.60
CBI 150417C00032500 C 04/17/15 32.5 27.50 30.10
CBI 150417C00035000 C 04/17/15 35.0 26.50 27.70
CBI 150417C00037500 C 04/17/15 37.5 24.10 25.30
CBI 150417C00040000 C 04/17/15 40.0 20.10 22.90
CBI 150417C00042500 C 04/17/15 42.5 19.30 20.40
CBI 150417C00045000 C 04/17/15 45.0 17.20 18.30
CBI 150417C00047500 C 04/17/15 47.5 14.20 16.00
CBI 150417C00050000 C 04/17/15 50.0 12.70 13.80
CBI 150417C00052500 C 04/17/15 52.5 10.30 11.90
CBI 150417C00055000 C 04/17/15 55.0 9.10 10.00
CBI 150417C00057500 C 04/17/15 57.5 7.50 8.30
CBI 150417C00060000 C 04/17/15 60.0 6.10 6.90
CBI 150417C00062500 C 04/17/15 62.5 4.90 5.60
CBI 150417C00065000 C 04/17/15 65.0 3.80 4.40
CBI 150417C00067500 C 04/17/15 67.5 3.00 3.50
CBI 150417C00070000 C 04/17/15 70.0 2.25 2.70
CBI 150417C00072500 C 04/17/15 72.5 1.75 2.10
CBI 150417C00075000 C 04/17/15 75.0 1.30 1.70
CBI 150417C00080000 C 04/17/15 80.0 0.75 1.00
CBI 150417C00085000 C 04/17/15 85.0 0.35 0.60
CBI 150417C00090000 C 04/17/15 90.0 0.15 0.40
CBI 150417C00095000 C 04/17/15 95.0 0.05 0.30
CBI 150417P00032500 P 04/17/15 32.5 0.00 0.25
CBI 150417P00035000 P 04/17/15 35.0 0.05 0.30
CBI 150417P00037500 P 04/17/15 37.5 0.10 0.35
CBI 150417P00040000 P 04/17/15 40.0 0.15 0.40
CBI 150417P00042500 P 04/17/15 42.5 0.35 0.60
CBI 150417P00045000 P 04/17/15 45.0 0.60 0.85
CBI 150417P00047500 P 04/17/15 47.5 0.90 1.20
CBI 150417P00050000 P 04/17/15 50.0 1.30 1.65
CBI 150417P00052500 P 04/17/15 52.5 1.85 2.30
CBI 150417P00055000 P 04/17/15 55.0 2.50 2.90
CBI 150417P00057500 P 04/17/15 57.5 3.30 3.90
CBI 150417P00060000 P 04/17/15 60.0 4.30 4.90
CBI 150417P00062500 P 04/17/15 62.5 5.50 6.10
CBI 150417P00065000 P 04/17/15 65.0 6.90 7.50
CBI 150417P00067500 P 04/17/15 67.5 8.50 9.10
CBI 150417P00070000 P 04/17/15 70.0 10.20 11.30
CBI 150417P00072500 P 04/17/15 72.5 12.10 13.10
CBI 150417P00075000 P 04/17/15 75.0 14.10 15.30
CBI 150417P00080000 P 04/17/15 80.0 18.40 19.70
CBI 150417P00085000 P 04/17/15 85.0 23.00 24.10
CBI 150417P00090000 P 04/17/15 90.0 27.80 28.90
CBI 150417P00095000 P 04/17/15 95.0 31.90 33.80
CBI 160115C00032500 C 01/15/16 32.5 29.20 30.60
CBI 160115C00035000 C 01/15/16 35.0 26.90 28.40
CBI 160115C00037500 C 01/15/16 37.5 23.40 27.20
CBI 160115C00040000 C 01/15/16 40.0 22.60 24.10
CBI 160115C00042500 C 01/15/16 42.5 20.10 22.10
CBI 160115C00045000 C 01/15/16 45.0 18.10 19.90
CBI 160115C00047500 C 01/15/16 47.5 15.90 18.40
CBI 160115C00050000 C 01/15/16 50.0 14.60 16.30
CBI 160115C00052500 C 01/15/16 52.5 13.00 14.60
CBI 160115C00055000 C 01/15/16 55.0 11.50 13.10
CBI 160115C00057500 C 01/15/16 57.5 10.10 11.60
CBI 160115C00060000 C 01/15/16 60.0 8.80 10.20
CBI 160115C00062500 C 01/15/16 62.5 7.80 9.10
CBI 160115C00065000 C 01/15/16 65.0 6.90 7.90
CBI 160115C00067500 C 01/15/16 67.5 5.90 6.90
CBI 160115C00070000 C 01/15/16 70.0 5.00 5.90
CBI 160115C00072500 C 01/15/16 72.5 4.30 5.20
CBI 160115C00075000 C 01/15/16 75.0 3.70 4.40
CBI 160115C00077500 C 01/15/16 77.5 2.85 4.20
CBI 160115C00080000 C 01/15/16 80.0 2.65 3.40
CBI 160115C00082500 C 01/15/16 82.5 2.20 3.00
CBI 160115C00085000 C 01/15/16 85.0 1.95 2.45
CBI 160115C00087500 C 01/15/16 87.5 1.65 2.15
CBI 160115C00090000 C 01/15/16 90.0 1.35 1.85
CBI 160115C00092500 C 01/15/16 92.5 1.10 1.60
CBI 160115C00095000 C 01/15/16 95.0 0.65 1.65
CBI 160115C00097500 C 01/15/16 97.5 0.75 1.25
CBI 160115C00100000 C 01/15/16 100.0 0.40 1.30
CBI 160115C00105000 C 01/15/16 105.0 0.20 1.00
CBI 160115C00110000 C 01/15/16 110.0 0.20 0.85
CBI 160115C00115000 C 01/15/16 115.0 0.15 0.75
CBI 160115C00120000 C 01/15/16 120.0 0.10 0.70
CBI 160115C00125000 C 01/15/16 125.0 0.15 0.50
CBI 160115C00130000 C 01/15/16 130.0 0.00 0.50
CBI 160115P00032500 P 01/15/16 32.5 0.10 0.85
CBI 160115P00035000 P 01/15/16 35.0 0.40 0.90
CBI 160115P00037500 P 01/15/16 37.5 0.75 1.25
CBI 160115P00040000 P 01/15/16 40.0 1.05 1.55
CBI 160115P00042500 P 01/15/16 42.5 1.35 2.25
CBI 160115P00045000 P 01/15/16 45.0 2.05 2.55
CBI 160115P00047500 P 01/15/16 47.5 2.45 3.40
CBI 160115P00050000 P 01/15/16 50.0 3.20 3.80
CBI 160115P00052500 P 01/15/16 52.5 4.10 4.90
CBI 160115P00055000 P 01/15/16 55.0 5.10 5.90
CBI 160115P00057500 P 01/15/16 57.5 6.00 7.00
CBI 160115P00060000 P 01/15/16 60.0 7.30 8.20
CBI 160115P00062500 P 01/15/16 62.5 8.50 9.50
CBI 160115P00065000 P 01/15/16 65.0 10.00 11.00
CBI 160115P00067500 P 01/15/16 67.5 11.20 12.80
CBI 160115P00070000 P 01/15/16 70.0 12.90 14.50
CBI 160115P00072500 P 01/15/16 72.5 14.60 16.20
CBI 160115P00075000 P 01/15/16 75.0 16.40 17.60
CBI 160115P00077500 P 01/15/16 77.5 18.40 20.00
CBI 160115P00080000 P 01/15/16 80.0 20.20 22.20
CBI 160115P00082500 P 01/15/16 82.5 22.20 24.20
CBI 160115P00085000 P 01/15/16 85.0 24.40 26.40
CBI 160115P00087500 P 01/15/16 87.5 26.60 28.60
CBI 160115P00090000 P 01/15/16 90.0 28.80 30.00
CBI 160115P00092500 P 01/15/16 92.5 31.00 32.50
CBI 160115P00095000 P 01/15/16 95.0 33.40 35.00
CBI 160115P00097500 P 01/15/16 97.5 35.70 37.00
CBI 160115P00100000 P 01/15/16 100.0 38.00 39.20
CBI 160115P00105000 P 01/15/16 105.0 42.40 44.00
CBI 160115P00110000 P 01/15/16 110.0 47.50 50.00
CBI 160115P00115000 P 01/15/16 115.0 51.80 54.40
CBI 160115P00120000 P 01/15/16 120.0 57.40 58.70
CBI 160115P00125000 P 01/15/16 125.0 61.70 63.70
CBI 160115P00130000 P 01/15/16 130.0 67.30 69.40
CBI 170120C00032500 C 01/20/17 32.5 29.70 32.00
CBI 170120C00035000 C 01/20/17 35.0 27.10 30.00
CBI 170120C00037500 C 01/20/17 37.5 25.20 28.00
CBI 170120C00040000 C 01/20/17 40.0 23.40 26.10
CBI 170120C00042500 C 01/20/17 42.5 21.60 24.30
CBI 170120C00045000 C 01/20/17 45.0 20.00 22.60
CBI 170120C00047500 C 01/20/17 47.5 18.30 20.70
CBI 170120C00050000 C 01/20/17 50.0 16.80 19.20
CBI 170120C00052500 C 01/20/17 52.5 15.50 17.70
CBI 170120C00055000 C 01/20/17 55.0 14.20 16.30
CBI 170120C00057500 C 01/20/17 57.5 12.90 15.00
CBI 170120C00060000 C 01/20/17 60.0 11.80 13.80
CBI 170120C00062500 C 01/20/17 62.5 11.40 12.70
CBI 170120C00065000 C 01/20/17 65.0 9.80 11.60
CBI 170120C00067500 C 01/20/17 67.5 8.80 10.40
CBI 170120C00070000 C 01/20/17 70.0 8.00 9.50
CBI 170120C00075000 C 01/20/17 75.0 6.60 7.90
CBI 170120C00080000 C 01/20/17 80.0 5.40 6.50
CBI 170120C00085000 C 01/20/17 85.0 4.40 5.50
CBI 170120C00090000 C 01/20/17 90.0 3.60 4.60
CBI 170120P00032500 P 01/20/17 32.5 1.05 1.55
CBI 170120P00035000 P 01/20/17 35.0 1.45 1.95
CBI 170120P00037500 P 01/20/17 37.5 1.90 3.50
CBI 170120P00040000 P 01/20/17 40.0 2.30 3.10
CBI 170120P00042500 P 01/20/17 42.5 3.00 3.80
CBI 170120P00045000 P 01/20/17 45.0 3.70 4.50
CBI 170120P00047500 P 01/20/17 47.5 4.50 5.30
CBI 170120P00050000 P 01/20/17 50.0 5.30 6.10
CBI 170120P00052500 P 01/20/17 52.5 6.30 7.20
CBI 170120P00055000 P 01/20/17 55.0 7.40 8.40
CBI 170120P00057500 P 01/20/17 57.5 8.60 9.70
CBI 170120P00060000 P 01/20/17 60.0 9.80 11.00
CBI 170120P00062500 P 01/20/17 62.5 10.80 12.40
CBI 170120P00065000 P 01/20/17 65.0 12.30 13.90
CBI 170120P00067500 P 01/20/17 67.5 13.80 15.40
CBI 170120P00070000 P 01/20/17 70.0 15.40 17.00
CBI 170120P00075000 P 01/20/17 75.0 18.80 20.60
CBI 170120P00080000 P 01/20/17 80.0 22.30 24.40
CBI 170120P00085000 P 01/20/17 85.0 26.20 28.50
CBI 170120P00090000 P 01/20/17 90.0 30.30 32.70

OPRA data is delayed 15 minutes.