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 Aug 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBI 140920C00047500 C 09/20/14 47.5 13.20 15.20
CBI 140920C00050000 C 09/20/14 50.0 10.60 12.70
CBI 140920C00052500 C 09/20/14 52.5 9.70 10.20
CBI 140920C00055000 C 09/20/14 55.0 7.30 7.80
CBI 140920C00057500 C 09/20/14 57.5 5.10 5.50
CBI 140920C00060000 C 09/20/14 60.0 3.20 3.40
CBI 140920C00062500 C 09/20/14 62.5 1.70 1.90
CBI 140920C00065000 C 09/20/14 65.0 0.80 0.90
CBI 140920C00067500 C 09/20/14 67.5 0.30 0.40
CBI 140920C00070000 C 09/20/14 70.0 0.15 0.20
CBI 140920C00072500 C 09/20/14 72.5 0.10 0.15
CBI 140920C00075000 C 09/20/14 75.0 0.00 0.10
CBI 140920C00077500 C 09/20/14 77.5 0.00 0.05
CBI 140920C00080000 C 09/20/14 80.0 0.00 0.15
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 0.20
CBI 140920P00050000 P 09/20/14 50.0 0.05 0.10
CBI 140920P00052500 P 09/20/14 52.5 0.10 0.15
CBI 140920P00055000 P 09/20/14 55.0 0.20 0.25
CBI 140920P00057500 P 09/20/14 57.5 0.40 0.50
CBI 140920P00060000 P 09/20/14 60.0 0.90 1.00
CBI 140920P00062500 P 09/20/14 62.5 1.85 2.00
CBI 140920P00065000 P 09/20/14 65.0 3.40 3.60
CBI 140920P00067500 P 09/20/14 67.5 5.30 6.30
CBI 140920P00070000 P 09/20/14 70.0 7.70 8.30
CBI 140920P00072500 P 09/20/14 72.5 10.10 10.80
CBI 140920P00075000 P 09/20/14 75.0 12.50 13.30
CBI 140920P00077500 P 09/20/14 77.5 14.90 16.40
CBI 140920P00080000 P 09/20/14 80.0 17.40 18.10
CBI 140920P00085000 P 09/20/14 85.0 21.40 24.40
CBI 140920P00090000 P 09/20/14 90.0 27.20 29.30
CBI 141018C00040000 C 10/18/14 40.0 21.20 22.70
CBI 141018C00042500 C 10/18/14 42.5 18.20 20.30
CBI 141018C00045000 C 10/18/14 45.0 15.60 17.80
CBI 141018C00047500 C 10/18/14 47.5 13.10 15.30
CBI 141018C00050000 C 10/18/14 50.0 12.20 12.80
CBI 141018C00052500 C 10/18/14 52.5 10.00 10.50
CBI 141018C00055000 C 10/18/14 55.0 7.80 8.10
CBI 141018C00057500 C 10/18/14 57.5 5.70 6.10
CBI 141018C00060000 C 10/18/14 60.0 4.00 4.20
CBI 141018C00062500 C 10/18/14 62.5 2.55 2.80
CBI 141018C00065000 C 10/18/14 65.0 1.55 1.70
CBI 141018C00067500 C 10/18/14 67.5 0.85 1.00
CBI 141018C00070000 C 10/18/14 70.0 0.50 0.65
CBI 141018C00072500 C 10/18/14 72.5 0.25 0.40
CBI 141018C00075000 C 10/18/14 75.0 0.15 0.25
CBI 141018C00077500 C 10/18/14 77.5 0.05 0.25
CBI 141018C00080000 C 10/18/14 80.0 0.05 0.25
CBI 141018C00082500 C 10/18/14 82.5 0.00 0.20
CBI 141018C00085000 C 10/18/14 85.0 0.00 0.20
CBI 141018C00087500 C 10/18/14 87.5 0.00 0.20
CBI 141018C00090000 C 10/18/14 90.0 0.00 0.15
CBI 141018C00092500 C 10/18/14 92.5 0.00 0.15
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 0.15
CBI 141018P00042500 P 10/18/14 42.5 0.00 0.25
CBI 141018P00045000 P 10/18/14 45.0 0.00 0.15
CBI 141018P00047500 P 10/18/14 47.5 0.05 0.20
CBI 141018P00050000 P 10/18/14 50.0 0.20 0.30
CBI 141018P00052500 P 10/18/14 52.5 0.30 0.35
CBI 141018P00055000 P 10/18/14 55.0 0.55 0.65
CBI 141018P00057500 P 10/18/14 57.5 0.95 1.05
CBI 141018P00060000 P 10/18/14 60.0 1.65 1.80
CBI 141018P00062500 P 10/18/14 62.5 2.70 2.90
CBI 141018P00065000 P 10/18/14 65.0 4.10 4.50
CBI 141018P00067500 P 10/18/14 67.5 5.90 6.40
CBI 141018P00070000 P 10/18/14 70.0 8.00 8.70
CBI 141018P00072500 P 10/18/14 72.5 10.30 11.10
CBI 141018P00075000 P 10/18/14 75.0 12.70 13.60
CBI 141018P00077500 P 10/18/14 77.5 15.10 16.10
CBI 141018P00080000 P 10/18/14 80.0 17.60 19.50
CBI 141018P00082500 P 10/18/14 82.5 19.90 22.00
CBI 141018P00085000 P 10/18/14 85.0 22.40 24.40
CBI 141018P00087500 P 10/18/14 87.5 24.90 26.90
CBI 141018P00090000 P 10/18/14 90.0 27.40 29.30
CBI 141018P00092500 P 10/18/14 92.5 29.80 31.80
CBI 141018P00095000 P 10/18/14 95.0 32.30 34.30
CBI 141018P00097500 P 10/18/14 97.5 34.60 36.80
CBI 141018P00100000 P 10/18/14 100.0 37.00 39.40
CBI 141018P00105000 P 10/18/14 105.0 41.20 44.20
CBI 141018P00110000 P 10/18/14 110.0 46.30 49.30
CBI 141018P00115000 P 10/18/14 115.0 51.20 54.20
CBI 141018P00120000 P 10/18/14 120.0 56.20 59.20
CBI 150117C00020000 C 01/17/15 20.0 41.60 43.00
CBI 150117C00023000 C 01/17/15 23.0 37.70 41.20
CBI 150117C00025000 C 01/17/15 25.0 37.20 37.80
CBI 150117C00028000 C 01/17/15 28.0 32.40 35.10
CBI 150117C00030000 C 01/17/15 30.0 31.90 32.80
CBI 150117C00033000 C 01/17/15 33.0 27.40 30.00
CBI 150117C00035000 C 01/17/15 35.0 25.40 27.90
CBI 150117C00038000 C 01/17/15 38.0 22.50 24.90
CBI 150117C00040000 C 01/17/15 40.0 20.50 23.20
CBI 150117C00042000 C 01/17/15 42.0 18.70 21.00
CBI 150117C00045000 C 01/17/15 45.0 15.90 18.20
CBI 150117C00047000 C 01/17/15 47.0 15.20 16.40
CBI 150117C00050000 C 01/17/15 50.0 13.20 13.60
CBI 150117C00052500 C 01/17/15 52.5 10.90 11.60
CBI 150117C00055000 C 01/17/15 55.0 9.20 9.60
CBI 150117C00057500 C 01/17/15 57.5 7.50 7.80
CBI 150117C00060000 C 01/17/15 60.0 5.80 6.10
CBI 150117C00062500 C 01/17/15 62.5 4.60 4.80
CBI 150117C00065000 C 01/17/15 65.0 3.50 3.70
CBI 150117C00067500 C 01/17/15 67.5 2.60 2.80
CBI 150117C00070000 C 01/17/15 70.0 1.95 2.10
CBI 150117C00072500 C 01/17/15 72.5 1.35 1.60
CBI 150117C00075000 C 01/17/15 75.0 1.00 1.15
CBI 150117C00077500 C 01/17/15 77.5 0.70 0.85
CBI 150117C00080000 C 01/17/15 80.0 0.45 0.65
CBI 150117C00082500 C 01/17/15 82.5 0.30 0.50
CBI 150117C00085000 C 01/17/15 85.0 0.25 0.40
CBI 150117C00087500 C 01/17/15 87.5 0.15 0.35
CBI 150117C00090000 C 01/17/15 90.0 0.10 0.20
CBI 150117C00092500 C 01/17/15 92.5 0.10 0.25
CBI 150117C00095000 C 01/17/15 95.0 0.05 0.25
CBI 150117C00097500 C 01/17/15 97.5 0.00 0.25
CBI 150117C00100000 C 01/17/15 100.0 0.00 0.25
CBI 150117C00105000 C 01/17/15 105.0 0.00 0.25
CBI 150117C00110000 C 01/17/15 110.0 0.00 0.25
CBI 150117C00115000 C 01/17/15 115.0 0.00 0.25
CBI 150117C00120000 C 01/17/15 120.0 0.00 0.20
CBI 150117C00125000 C 01/17/15 125.0 0.00 0.15
CBI 150117C00130000 C 01/17/15 130.0 0.00 0.10
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 0.10
CBI 150117P00030000 P 01/17/15 30.0 0.00 0.20
CBI 150117P00033000 P 01/17/15 33.0 0.00 0.25
CBI 150117P00035000 P 01/17/15 35.0 0.00 0.25
CBI 150117P00038000 P 01/17/15 38.0 0.05 0.25
CBI 150117P00040000 P 01/17/15 40.0 0.10 0.35
CBI 150117P00042000 P 01/17/15 42.0 0.20 0.40
CBI 150117P00045000 P 01/17/15 45.0 0.40 0.65
CBI 150117P00047000 P 01/17/15 47.0 0.50 0.85
CBI 150117P00050000 P 01/17/15 50.0 0.85 1.05
CBI 150117P00052500 P 01/17/15 52.5 1.25 1.65
CBI 150117P00055000 P 01/17/15 55.0 1.85 2.05
CBI 150117P00057500 P 01/17/15 57.5 2.55 2.75
CBI 150117P00060000 P 01/17/15 60.0 3.50 3.70
CBI 150117P00062500 P 01/17/15 62.5 4.60 4.80
CBI 150117P00065000 P 01/17/15 65.0 6.00 6.30
CBI 150117P00067500 P 01/17/15 67.5 7.60 8.90
CBI 150117P00070000 P 01/17/15 70.0 9.40 9.80
CBI 150117P00072500 P 01/17/15 72.5 11.30 12.30
CBI 150117P00075000 P 01/17/15 75.0 13.40 15.50
CBI 150117P00077500 P 01/17/15 77.5 15.60 17.80
CBI 150117P00080000 P 01/17/15 80.0 17.90 20.20
CBI 150117P00082500 P 01/17/15 82.5 20.20 22.30
CBI 150117P00085000 P 01/17/15 85.0 22.40 25.10
CBI 150117P00087500 P 01/17/15 87.5 25.00 27.50
CBI 150117P00090000 P 01/17/15 90.0 27.40 29.90
CBI 150117P00092500 P 01/17/15 92.5 29.90 32.40
CBI 150117P00095000 P 01/17/15 95.0 32.30 34.80
CBI 150117P00097500 P 01/17/15 97.5 34.60 37.20
CBI 150117P00100000 P 01/17/15 100.0 37.10 39.60
CBI 150117P00105000 P 01/17/15 105.0 42.10 44.50
CBI 150117P00110000 P 01/17/15 110.0 46.20 49.40
CBI 150117P00115000 P 01/17/15 115.0 51.10 54.30
CBI 150117P00120000 P 01/17/15 120.0 56.00 59.30
CBI 150117P00125000 P 01/17/15 125.0 61.20 64.20
CBI 150117P00130000 P 01/17/15 130.0 66.20 69.20
CBI 150417C00037500 C 04/17/15 37.5 23.20 25.70
CBI 150417C00040000 C 04/17/15 40.0 20.80 23.30
CBI 150417C00042500 C 04/17/15 42.5 18.70 21.00
CBI 150417C00045000 C 04/17/15 45.0 16.50 18.70
CBI 150417C00047500 C 04/17/15 47.5 14.40 16.60
CBI 150417C00050000 C 04/17/15 50.0 13.30 14.50
CBI 150417C00052500 C 04/17/15 52.5 10.60 12.60
CBI 150417C00055000 C 04/17/15 55.0 10.10 10.80
CBI 150417C00057500 C 04/17/15 57.5 7.70 9.20
CBI 150417C00060000 C 04/17/15 60.0 6.50 7.60
CBI 150417C00062500 C 04/17/15 62.5 5.40 6.50
CBI 150417C00065000 C 04/17/15 65.0 4.40 5.20
CBI 150417C00067500 C 04/17/15 67.5 3.40 4.30
CBI 150417C00070000 C 04/17/15 70.0 2.70 3.50
CBI 150417C00075000 C 04/17/15 75.0 1.80 2.25
CBI 150417P00037500 P 04/17/15 37.5 0.25 0.35
CBI 150417P00040000 P 04/17/15 40.0 0.35 0.60
CBI 150417P00042500 P 04/17/15 42.5 0.55 0.85
CBI 150417P00045000 P 04/17/15 45.0 0.80 1.15
CBI 150417P00047500 P 04/17/15 47.5 1.15 1.45
CBI 150417P00050000 P 04/17/15 50.0 1.60 1.85
CBI 150417P00052500 P 04/17/15 52.5 2.25 2.50
CBI 150417P00055000 P 04/17/15 55.0 2.95 3.30
CBI 150417P00057500 P 04/17/15 57.5 3.80 4.70
CBI 150417P00060000 P 04/17/15 60.0 4.80 5.10
CBI 150417P00062500 P 04/17/15 62.5 6.00 6.40
CBI 150417P00065000 P 04/17/15 65.0 7.40 7.70
CBI 150417P00067500 P 04/17/15 67.5 8.90 9.30
CBI 150417P00070000 P 04/17/15 70.0 10.60 12.50
CBI 150417P00075000 P 04/17/15 75.0 14.40 16.50
CBI 160115C00032500 C 01/15/16 32.5 30.10 31.20
CBI 160115C00035000 C 01/15/16 35.0 27.90 28.90
CBI 160115C00037500 C 01/15/16 37.5 25.00 28.30
CBI 160115C00040000 C 01/15/16 40.0 23.50 24.70
CBI 160115C00042500 C 01/15/16 42.5 21.10 22.50
CBI 160115C00045000 C 01/15/16 45.0 17.90 20.60
CBI 160115C00047500 C 01/15/16 47.5 16.20 18.70
CBI 160115C00050000 C 01/15/16 50.0 16.00 17.00
CBI 160115C00052500 C 01/15/16 52.5 13.90 15.30
CBI 160115C00055000 C 01/15/16 55.0 13.40 13.80
CBI 160115C00057500 C 01/15/16 57.5 11.40 12.30
CBI 160115C00060000 C 01/15/16 60.0 9.70 11.00
CBI 160115C00062500 C 01/15/16 62.5 9.00 9.80
CBI 160115C00065000 C 01/15/16 65.0 8.00 8.70
CBI 160115C00067500 C 01/15/16 67.5 7.00 7.70
CBI 160115C00070000 C 01/15/16 70.0 6.30 6.80
CBI 160115C00072500 C 01/15/16 72.5 4.70 5.90
CBI 160115C00075000 C 01/15/16 75.0 4.00 5.20
CBI 160115C00077500 C 01/15/16 77.5 3.50 4.60
CBI 160115C00080000 C 01/15/16 80.0 3.00 4.00
CBI 160115C00082500 C 01/15/16 82.5 2.50 3.50
CBI 160115C00085000 C 01/15/16 85.0 2.25 3.10
CBI 160115C00087500 C 01/15/16 87.5 1.95 2.70
CBI 160115C00090000 C 01/15/16 90.0 1.80 2.40
CBI 160115C00092500 C 01/15/16 92.5 1.40 2.05
CBI 160115C00095000 C 01/15/16 95.0 1.20 1.80
CBI 160115C00097500 C 01/15/16 97.5 1.00 1.65
CBI 160115C00100000 C 01/15/16 100.0 0.90 1.40
CBI 160115C00105000 C 01/15/16 105.0 0.60 1.10
CBI 160115C00110000 C 01/15/16 110.0 0.45 0.90
CBI 160115C00115000 C 01/15/16 115.0 0.30 0.70
CBI 160115C00120000 C 01/15/16 120.0 0.20 0.60
CBI 160115C00125000 C 01/15/16 125.0 0.15 0.50
CBI 160115C00130000 C 01/15/16 130.0 0.05 0.50
CBI 160115P00032500 P 01/15/16 32.5 0.40 0.65
CBI 160115P00035000 P 01/15/16 35.0 0.65 1.00
CBI 160115P00037500 P 01/15/16 37.5 0.95 1.30
CBI 160115P00040000 P 01/15/16 40.0 1.35 1.90
CBI 160115P00042500 P 01/15/16 42.5 1.75 2.30
CBI 160115P00045000 P 01/15/16 45.0 2.30 2.75
CBI 160115P00047500 P 01/15/16 47.5 2.95 3.40
CBI 160115P00050000 P 01/15/16 50.0 3.70 4.20
CBI 160115P00052500 P 01/15/16 52.5 4.50 5.40
CBI 160115P00055000 P 01/15/16 55.0 5.50 5.90
CBI 160115P00057500 P 01/15/16 57.5 6.60 7.30
CBI 160115P00060000 P 01/15/16 60.0 7.80 8.10
CBI 160115P00062500 P 01/15/16 62.5 9.00 10.10
CBI 160115P00065000 P 01/15/16 65.0 10.30 11.00
CBI 160115P00067500 P 01/15/16 67.5 11.80 13.80
CBI 160115P00070000 P 01/15/16 70.0 13.40 14.30
CBI 160115P00072500 P 01/15/16 72.5 15.10 17.10
CBI 160115P00075000 P 01/15/16 75.0 16.90 19.00
CBI 160115P00077500 P 01/15/16 77.5 18.70 20.90
CBI 160115P00080000 P 01/15/16 80.0 20.70 23.10
CBI 160115P00082500 P 01/15/16 82.5 22.60 25.10
CBI 160115P00085000 P 01/15/16 85.0 24.70 27.40
CBI 160115P00087500 P 01/15/16 87.5 26.80 29.50
CBI 160115P00090000 P 01/15/16 90.0 29.00 31.70
CBI 160115P00092500 P 01/15/16 92.5 31.20 33.90
CBI 160115P00095000 P 01/15/16 95.0 33.40 36.20
CBI 160115P00097500 P 01/15/16 97.5 35.70 38.50
CBI 160115P00100000 P 01/15/16 100.0 37.70 40.80
CBI 160115P00105000 P 01/15/16 105.0 42.70 43.70
CBI 160115P00110000 P 01/15/16 110.0 47.60 48.50
CBI 160115P00115000 P 01/15/16 115.0 52.50 53.40
CBI 160115P00120000 P 01/15/16 120.0 55.50 58.40
CBI 160115P00125000 P 01/15/16 125.0 61.90 63.30
CBI 160115P00130000 P 01/15/16 130.0 67.00 68.20

OPRA data is delayed 15 minutes.