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 (2017-06-23)Premium Content

Chicago Bridge And Iron Company (CBI)
As of Aug 22 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBI 170825C00002500 C 08/25/17 2.5 7.80 8.30
CBI 170825C00005000 C 08/25/17 5.0 5.50 5.80
CBI 170825C00006000 C 08/25/17 6.0 4.40 4.70
CBI 170825C00006500 C 08/25/17 6.5 3.90 4.20
CBI 170825C00007000 C 08/25/17 7.0 3.40 3.80
CBI 170825C00008000 C 08/25/17 8.0 2.45 2.70
CBI 170825C00009000 C 08/25/17 9.0 1.50 1.70
CBI 170825C00010000 C 08/25/17 10.0 0.60 0.80
CBI 170825C00010500 C 08/25/17 10.5 0.30 0.45
CBI 170825C00011000 C 08/25/17 11.0 0.10 0.20
CBI 170825C00011500 C 08/25/17 11.5 0.00 0.15
CBI 170825C00012000 C 08/25/17 12.0 0.00 0.05
CBI 170825C00012500 C 08/25/17 12.5 0.00 0.05
CBI 170825C00013000 C 08/25/17 13.0 0.00 0.05
CBI 170825C00013500 C 08/25/17 13.5 0.00 0.05
CBI 170825C00014000 C 08/25/17 14.0 0.00 0.05
CBI 170825C00014500 C 08/25/17 14.5 0.00 0.05
CBI 170825C00015000 C 08/25/17 15.0 0.00 0.05
CBI 170825C00015500 C 08/25/17 15.5 0.00 0.05
CBI 170825C00016000 C 08/25/17 16.0 0.00 0.05
CBI 170825C00016500 C 08/25/17 16.5 0.00 0.05
CBI 170825C00017000 C 08/25/17 17.0 0.00 0.05
CBI 170825C00017500 C 08/25/17 17.5 0.00 0.05
CBI 170825C00018000 C 08/25/17 18.0 0.00 0.05
CBI 170825C00018500 C 08/25/17 18.5 0.00 0.05
CBI 170825C00019000 C 08/25/17 19.0 0.00 0.05
CBI 170825C00019500 C 08/25/17 19.5 0.00 0.05
CBI 170825C00020000 C 08/25/17 20.0 0.00 0.05
CBI 170825C00020500 C 08/25/17 20.5 0.00 0.05
CBI 170825C00021000 C 08/25/17 21.0 0.00 0.05
CBI 170825C00021500 C 08/25/17 21.5 0.00 0.05
CBI 170825C00022000 C 08/25/17 22.0 0.00 0.05
CBI 170825C00022500 C 08/25/17 22.5 0.00 0.05
CBI 170825C00023000 C 08/25/17 23.0 0.00 0.05
CBI 170825C00023500 C 08/25/17 23.5 0.00 0.05
CBI 170825C00024000 C 08/25/17 24.0 0.00 0.05
CBI 170825C00025000 C 08/25/17 25.0 0.00 0.05
CBI 170825C00030000 C 08/25/17 30.0 0.00 0.05
CBI 170825C00035000 C 08/25/17 35.0 0.00 0.05
CBI 170825P00002500 P 08/25/17 2.5 0.00 0.05
CBI 170825P00005000 P 08/25/17 5.0 0.00 0.05
CBI 170825P00006000 P 08/25/17 6.0 0.00 0.05
CBI 170825P00006500 P 08/25/17 6.5 0.00 0.05
CBI 170825P00007000 P 08/25/17 7.0 0.00 0.05
CBI 170825P00008000 P 08/25/17 8.0 0.00 0.05
CBI 170825P00009000 P 08/25/17 9.0 0.00 0.05
CBI 170825P00010000 P 08/25/17 10.0 0.10 0.20
CBI 170825P00010500 P 08/25/17 10.5 0.25 0.40
CBI 170825P00011000 P 08/25/17 11.0 0.55 0.70
CBI 170825P00011500 P 08/25/17 11.5 0.90 1.10
CBI 170825P00012000 P 08/25/17 12.0 1.35 1.55
CBI 170825P00012500 P 08/25/17 12.5 1.85 2.05
CBI 170825P00013000 P 08/25/17 13.0 2.35 2.60
CBI 170825P00013500 P 08/25/17 13.5 2.85 3.10
CBI 170825P00014000 P 08/25/17 14.0 3.30 3.60
CBI 170825P00014500 P 08/25/17 14.5 3.80 4.10
CBI 170825P00015000 P 08/25/17 15.0 4.30 4.70
CBI 170825P00015500 P 08/25/17 15.5 4.80 5.10
CBI 170825P00016000 P 08/25/17 16.0 5.30 5.60
CBI 170825P00016500 P 08/25/17 16.5 5.80 6.10
CBI 170825P00017000 P 08/25/17 17.0 6.30 6.70
CBI 170825P00017500 P 08/25/17 17.5 6.80 7.10
CBI 170825P00018000 P 08/25/17 18.0 7.30 7.60
CBI 170825P00018500 P 08/25/17 18.5 7.80 8.20
CBI 170825P00019000 P 08/25/17 19.0 8.30 8.70
CBI 170825P00019500 P 08/25/17 19.5 8.80 9.20
CBI 170825P00020000 P 08/25/17 20.0 9.30 9.60
CBI 170825P00020500 P 08/25/17 20.5 9.80 10.20
CBI 170825P00021000 P 08/25/17 21.0 10.30 10.60
CBI 170825P00021500 P 08/25/17 21.5 10.80 11.20
CBI 170825P00022000 P 08/25/17 22.0 11.30 11.70
CBI 170825P00022500 P 08/25/17 22.5 11.80 12.20
CBI 170825P00023000 P 08/25/17 23.0 12.30 12.70
CBI 170825P00023500 P 08/25/17 23.5 12.80 13.20
CBI 170825P00024000 P 08/25/17 24.0 13.30 13.60
CBI 170825P00025000 P 08/25/17 25.0 14.30 14.70
CBI 170825P00030000 P 08/25/17 30.0 19.30 19.70
CBI 170825P00035000 P 08/25/17 35.0 24.30 24.70
CBI 170901C00002500 C 09/01/17 2.5 7.90 8.40
CBI 170901C00005000 C 09/01/17 5.0 5.40 5.70
CBI 170901C00006000 C 09/01/17 6.0 4.50 4.70
CBI 170901C00006500 C 09/01/17 6.5 3.90 4.20
CBI 170901C00007500 C 09/01/17 7.5 2.95 3.20
CBI 170901C00008000 C 09/01/17 8.0 2.45 2.75
CBI 170901C00009000 C 09/01/17 9.0 1.55 1.80
CBI 170901C00010000 C 09/01/17 10.0 0.80 0.95
CBI 170901C00011000 C 09/01/17 11.0 0.30 0.40
CBI 170901C00011500 C 09/01/17 11.5 0.15 0.25
CBI 170901C00012500 C 09/01/17 12.5 0.00 0.15
CBI 170901C00013000 C 09/01/17 13.0 0.00 0.10
CBI 170901C00013500 C 09/01/17 13.5 0.00 0.05
CBI 170901C00014000 C 09/01/17 14.0 0.00 0.05
CBI 170901C00014500 C 09/01/17 14.5 0.00 0.05
CBI 170901C00015000 C 09/01/17 15.0 0.00 0.05
CBI 170901C00015500 C 09/01/17 15.5 0.00 0.05
CBI 170901C00016000 C 09/01/17 16.0 0.00 0.05
CBI 170901C00016500 C 09/01/17 16.5 0.00 0.05
CBI 170901C00017000 C 09/01/17 17.0 0.00 0.05
CBI 170901C00017500 C 09/01/17 17.5 0.00 0.05
CBI 170901C00018000 C 09/01/17 18.0 0.00 0.05
CBI 170901C00018500 C 09/01/17 18.5 0.00 0.05
CBI 170901C00019000 C 09/01/17 19.0 0.00 0.05
CBI 170901C00019500 C 09/01/17 19.5 0.00 0.05
CBI 170901C00020000 C 09/01/17 20.0 0.00 0.05
CBI 170901C00020500 C 09/01/17 20.5 0.00 0.05
CBI 170901C00021000 C 09/01/17 21.0 0.00 0.05
CBI 170901C00021500 C 09/01/17 21.5 0.00 0.05
CBI 170901C00022000 C 09/01/17 22.0 0.00 0.05
CBI 170901C00022500 C 09/01/17 22.5 0.00 0.05
CBI 170901C00023500 C 09/01/17 23.5 0.00 0.05
CBI 170901C00025000 C 09/01/17 25.0 0.00 0.05
CBI 170901C00030000 C 09/01/17 30.0 0.00 0.05
CBI 170901C00035000 C 09/01/17 35.0 0.00 0.05
CBI 170901P00002500 P 09/01/17 2.5 0.00 0.05
CBI 170901P00005000 P 09/01/17 5.0 0.00 0.05
CBI 170901P00006000 P 09/01/17 6.0 0.00 0.05
CBI 170901P00006500 P 09/01/17 6.5 0.00 0.05
CBI 170901P00007500 P 09/01/17 7.5 0.00 0.05
CBI 170901P00008000 P 09/01/17 8.0 0.00 0.10
CBI 170901P00009000 P 09/01/17 9.0 0.05 0.15
CBI 170901P00010000 P 09/01/17 10.0 0.30 0.45
CBI 170901P00011000 P 09/01/17 11.0 0.75 0.95
CBI 170901P00011500 P 09/01/17 11.5 1.10 1.30
CBI 170901P00012500 P 09/01/17 12.5 1.90 2.15
CBI 170901P00013000 P 09/01/17 13.0 2.35 2.65
CBI 170901P00013500 P 09/01/17 13.5 2.85 3.10
CBI 170901P00014000 P 09/01/17 14.0 3.30 3.60
CBI 170901P00014500 P 09/01/17 14.5 3.80 4.10
CBI 170901P00015000 P 09/01/17 15.0 4.30 4.60
CBI 170901P00015500 P 09/01/17 15.5 4.80 5.10
CBI 170901P00016000 P 09/01/17 16.0 5.30 5.60
CBI 170901P00016500 P 09/01/17 16.5 5.80 6.10
CBI 170901P00017000 P 09/01/17 17.0 6.30 6.70
CBI 170901P00017500 P 09/01/17 17.5 6.80 7.20
CBI 170901P00018000 P 09/01/17 18.0 7.30 7.70
CBI 170901P00018500 P 09/01/17 18.5 7.80 8.20
CBI 170901P00019000 P 09/01/17 19.0 8.30 9.20
CBI 170901P00019500 P 09/01/17 19.5 8.80 9.20
CBI 170901P00020000 P 09/01/17 20.0 9.30 9.70
CBI 170901P00020500 P 09/01/17 20.5 9.80 10.20
CBI 170901P00021000 P 09/01/17 21.0 10.30 10.80
CBI 170901P00021500 P 09/01/17 21.5 10.80 11.20
CBI 170901P00022000 P 09/01/17 22.0 11.30 11.70
CBI 170901P00022500 P 09/01/17 22.5 11.80 12.20
CBI 170901P00023500 P 09/01/17 23.5 12.80 13.20
CBI 170901P00025000 P 09/01/17 25.0 14.30 14.70
CBI 170901P00030000 P 09/01/17 30.0 19.30 19.70
CBI 170901P00035000 P 09/01/17 35.0 24.30 24.90
CBI 170908C00005000 C 09/08/17 5.0 5.40 5.70
CBI 170908C00006000 C 09/08/17 6.0 4.50 4.70
CBI 170908C00006500 C 09/08/17 6.5 3.90 4.20
CBI 170908C00007500 C 09/08/17 7.5 3.00 3.30
CBI 170908C00008000 C 09/08/17 8.0 2.50 2.75
CBI 170908C00009000 C 09/08/17 9.0 1.65 1.85
CBI 170908C00010000 C 09/08/17 10.0 0.90 1.10
CBI 170908C00011000 C 09/08/17 11.0 0.40 0.60
CBI 170908C00011500 C 09/08/17 11.5 0.25 0.40
CBI 170908C00012500 C 09/08/17 12.5 0.10 0.20
CBI 170908C00013000 C 09/08/17 13.0 0.00 0.15
CBI 170908C00013500 C 09/08/17 13.5 0.00 0.10
CBI 170908C00014000 C 09/08/17 14.0 0.00 0.10
CBI 170908C00014500 C 09/08/17 14.5 0.00 0.05
CBI 170908C00015000 C 09/08/17 15.0 0.00 0.05
CBI 170908C00015500 C 09/08/17 15.5 0.00 0.05
CBI 170908C00016000 C 09/08/17 16.0 0.00 0.05
CBI 170908C00016500 C 09/08/17 16.5 0.00 0.05
CBI 170908C00017000 C 09/08/17 17.0 0.00 0.05
CBI 170908C00017500 C 09/08/17 17.5 0.00 0.05
CBI 170908C00018000 C 09/08/17 18.0 0.00 0.05
CBI 170908C00018500 C 09/08/17 18.5 0.00 0.05
CBI 170908C00019000 C 09/08/17 19.0 0.00 0.05
CBI 170908C00019500 C 09/08/17 19.5 0.00 0.05
CBI 170908C00020000 C 09/08/17 20.0 0.00 0.05
CBI 170908C00020500 C 09/08/17 20.5 0.00 0.05
CBI 170908C00021000 C 09/08/17 21.0 0.00 0.05
CBI 170908C00021500 C 09/08/17 21.5 0.00 0.05
CBI 170908C00022000 C 09/08/17 22.0 0.00 0.05
CBI 170908C00022500 C 09/08/17 22.5 0.00 0.05
CBI 170908C00023000 C 09/08/17 23.0 0.00 0.05
CBI 170908C00023500 C 09/08/17 23.5 0.00 0.05
CBI 170908C00025000 C 09/08/17 25.0 0.00 0.05
CBI 170908C00030000 C 09/08/17 30.0 0.00 0.05
CBI 170908P00005000 P 09/08/17 5.0 0.00 0.05
CBI 170908P00006000 P 09/08/17 6.0 0.00 0.05
CBI 170908P00006500 P 09/08/17 6.5 0.00 0.05
CBI 170908P00007500 P 09/08/17 7.5 0.00 0.10
CBI 170908P00008000 P 09/08/17 8.0 0.05 0.15
CBI 170908P00009000 P 09/08/17 9.0 0.15 0.25
CBI 170908P00010000 P 09/08/17 10.0 0.40 0.55
CBI 170908P00011000 P 09/08/17 11.0 0.90 1.05
CBI 170908P00011500 P 09/08/17 11.5 1.20 1.40
CBI 170908P00012500 P 09/08/17 12.5 2.00 2.20
CBI 170908P00013000 P 09/08/17 13.0 2.45 2.65
CBI 170908P00013500 P 09/08/17 13.5 2.90 3.10
CBI 170908P00014000 P 09/08/17 14.0 3.40 3.70
CBI 170908P00014500 P 09/08/17 14.5 3.90 4.10
CBI 170908P00015000 P 09/08/17 15.0 4.40 4.60
CBI 170908P00015500 P 09/08/17 15.5 4.80 5.10
CBI 170908P00016000 P 09/08/17 16.0 5.30 5.60
CBI 170908P00016500 P 09/08/17 16.5 5.80 6.10
CBI 170908P00017000 P 09/08/17 17.0 6.30 6.60
CBI 170908P00017500 P 09/08/17 17.5 6.90 7.10
CBI 170908P00018000 P 09/08/17 18.0 7.30 7.60
CBI 170908P00018500 P 09/08/17 18.5 7.80 8.10
CBI 170908P00019000 P 09/08/17 19.0 8.30 8.70
CBI 170908P00019500 P 09/08/17 19.5 8.80 9.10
CBI 170908P00020000 P 09/08/17 20.0 9.30 9.60
CBI 170908P00020500 P 09/08/17 20.5 9.80 10.30
CBI 170908P00021000 P 09/08/17 21.0 10.30 10.70
CBI 170908P00021500 P 09/08/17 21.5 10.80 11.20
CBI 170908P00022000 P 09/08/17 22.0 11.30 12.00
CBI 170908P00022500 P 09/08/17 22.5 11.80 12.50
CBI 170908P00023000 P 09/08/17 23.0 12.30 12.70
CBI 170908P00023500 P 09/08/17 23.5 12.80 13.20
CBI 170908P00025000 P 09/08/17 25.0 14.20 14.70
CBI 170908P00030000 P 09/08/17 30.0 19.30 19.80
CBI 170915C00002500 C 09/15/17 2.5 7.90 8.30
CBI 170915C00005000 C 09/15/17 5.0 5.40 5.70
CBI 170915C00006000 C 09/15/17 6.0 4.40 4.70
CBI 170915C00006500 C 09/15/17 6.5 4.00 4.20
CBI 170915C00007000 C 09/15/17 7.0 3.40 3.70
CBI 170915C00007500 C 09/15/17 7.5 3.00 3.30
CBI 170915C00008000 C 09/15/17 8.0 2.60 2.80
CBI 170915C00009000 C 09/15/17 9.0 1.75 1.95
CBI 170915C00010000 C 09/15/17 10.0 1.05 1.20
CBI 170915C00011000 C 09/15/17 11.0 0.55 0.65
CBI 170915C00011500 C 09/15/17 11.5 0.40 0.45
CBI 170915C00012000 C 09/15/17 12.0 0.25 0.30
CBI 170915C00012500 C 09/15/17 12.5 0.15 0.25
CBI 170915C00013000 C 09/15/17 13.0 0.10 0.20
CBI 170915C00013500 C 09/15/17 13.5 0.00 0.15
CBI 170915C00014000 C 09/15/17 14.0 0.00 0.10
CBI 170915C00014500 C 09/15/17 14.5 0.00 0.10
CBI 170915C00015000 C 09/15/17 15.0 0.00 0.05
CBI 170915C00015500 C 09/15/17 15.5 0.00 0.05
CBI 170915C00016000 C 09/15/17 16.0 0.00 0.05
CBI 170915C00016500 C 09/15/17 16.5 0.00 0.05
CBI 170915C00017000 C 09/15/17 17.0 0.00 0.05
CBI 170915C00017500 C 09/15/17 17.5 0.00 0.05
CBI 170915C00018000 C 09/15/17 18.0 0.00 0.05
CBI 170915C00018500 C 09/15/17 18.5 0.00 0.05
CBI 170915C00019000 C 09/15/17 19.0 0.00 0.05
CBI 170915C00020000 C 09/15/17 20.0 0.00 0.05
CBI 170915C00022500 C 09/15/17 22.5 0.00 0.05
CBI 170915C00025000 C 09/15/17 25.0 0.00 0.05
CBI 170915C00027500 C 09/15/17 27.5 0.00 0.05
CBI 170915C00030000 C 09/15/17 30.0 0.00 0.05
CBI 170915C00032500 C 09/15/17 32.5 0.00 0.05
CBI 170915C00035000 C 09/15/17 35.0 0.00 0.05
CBI 170915P00002500 P 09/15/17 2.5 0.00 0.05
CBI 170915P00005000 P 09/15/17 5.0 0.00 0.05
CBI 170915P00006000 P 09/15/17 6.0 0.00 0.05
CBI 170915P00006500 P 09/15/17 6.5 0.00 0.10
CBI 170915P00007000 P 09/15/17 7.0 0.00 0.10
CBI 170915P00007500 P 09/15/17 7.5 0.05 0.10
CBI 170915P00008000 P 09/15/17 8.0 0.10 0.15
CBI 170915P00009000 P 09/15/17 9.0 0.25 0.35
CBI 170915P00010000 P 09/15/17 10.0 0.55 0.65
CBI 170915P00011000 P 09/15/17 11.0 1.00 1.15
CBI 170915P00011500 P 09/15/17 11.5 1.35 1.45
CBI 170915P00012000 P 09/15/17 12.0 1.70 1.90
CBI 170915P00012500 P 09/15/17 12.5 2.10 2.30
CBI 170915P00013000 P 09/15/17 13.0 2.55 2.75
CBI 170915P00013500 P 09/15/17 13.5 3.00 3.20
CBI 170915P00014000 P 09/15/17 14.0 3.40 3.70
CBI 170915P00014500 P 09/15/17 14.5 3.90 4.10
CBI 170915P00015000 P 09/15/17 15.0 4.40 4.60
CBI 170915P00015500 P 09/15/17 15.5 4.90 5.10
CBI 170915P00016000 P 09/15/17 16.0 5.40 5.60
CBI 170915P00016500 P 09/15/17 16.5 5.90 6.10
CBI 170915P00017000 P 09/15/17 17.0 6.40 6.60
CBI 170915P00017500 P 09/15/17 17.5 6.90 7.10
CBI 170915P00018000 P 09/15/17 18.0 7.40 7.60
CBI 170915P00018500 P 09/15/17 18.5 7.80 8.10
CBI 170915P00019000 P 09/15/17 19.0 8.30 8.60
CBI 170915P00020000 P 09/15/17 20.0 9.30 9.60
CBI 170915P00022500 P 09/15/17 22.5 11.80 12.10
CBI 170915P00025000 P 09/15/17 25.0 14.30 14.70
CBI 170915P00027500 P 09/15/17 27.5 16.80 17.30
CBI 170915P00030000 P 09/15/17 30.0 19.30 19.80
CBI 170915P00032500 P 09/15/17 32.5 21.70 22.30
CBI 170915P00035000 P 09/15/17 35.0 24.30 25.00
CBI 170922C00005000 C 09/22/17 5.0 5.50 5.70
CBI 170922C00006000 C 09/22/17 6.0 4.50 4.70
CBI 170922C00007000 C 09/22/17 7.0 3.50 3.80
CBI 170922C00008000 C 09/22/17 8.0 2.60 2.85
CBI 170922C00009000 C 09/22/17 9.0 1.80 2.00
CBI 170922C00010000 C 09/22/17 10.0 1.15 1.35
CBI 170922C00011000 C 09/22/17 11.0 0.65 0.80
CBI 170922C00011500 C 09/22/17 11.5 0.45 0.60
CBI 170922C00012000 C 09/22/17 12.0 0.30 0.40
CBI 170922C00013000 C 09/22/17 13.0 0.15 0.25
CBI 170922C00013500 C 09/22/17 13.5 0.10 0.20
CBI 170922C00014000 C 09/22/17 14.0 0.05 0.15
CBI 170922C00014500 C 09/22/17 14.5 0.00 0.15
CBI 170922C00015000 C 09/22/17 15.0 0.00 0.10
CBI 170922C00015500 C 09/22/17 15.5 0.00 0.10
CBI 170922C00016000 C 09/22/17 16.0 0.00 0.10
CBI 170922C00016500 C 09/22/17 16.5 0.00 0.05
CBI 170922C00017000 C 09/22/17 17.0 0.00 0.05
CBI 170922C00017500 C 09/22/17 17.5 0.00 0.05
CBI 170922C00018000 C 09/22/17 18.0 0.00 0.05
CBI 170922C00018500 C 09/22/17 18.5 0.00 0.05
CBI 170922C00019000 C 09/22/17 19.0 0.00 0.05
CBI 170922C00019500 C 09/22/17 19.5 0.00 0.05
CBI 170922C00020000 C 09/22/17 20.0 0.00 0.05
CBI 170922C00020500 C 09/22/17 20.5 0.00 0.05
CBI 170922C00021000 C 09/22/17 21.0 0.00 0.05
CBI 170922C00021500 C 09/22/17 21.5 0.00 0.05
CBI 170922C00022000 C 09/22/17 22.0 0.00 0.05
CBI 170922C00022500 C 09/22/17 22.5 0.00 0.05
CBI 170922C00023000 C 09/22/17 23.0 0.00 0.05
CBI 170922C00025000 C 09/22/17 25.0 0.00 0.05
CBI 170922C00030000 C 09/22/17 30.0 0.00 0.05
CBI 170922P00005000 P 09/22/17 5.0 0.00 0.05
CBI 170922P00006000 P 09/22/17 6.0 0.00 0.05
CBI 170922P00007000 P 09/22/17 7.0 0.05 0.15
CBI 170922P00008000 P 09/22/17 8.0 0.15 0.25
CBI 170922P00009000 P 09/22/17 9.0 0.30 0.45
CBI 170922P00010000 P 09/22/17 10.0 0.60 0.80
CBI 170922P00011000 P 09/22/17 11.0 1.10 1.30
CBI 170922P00011500 P 09/22/17 11.5 1.45 1.65
CBI 170922P00012000 P 09/22/17 12.0 1.80 1.95
CBI 170922P00013000 P 09/22/17 13.0 2.60 2.80
CBI 170922P00013500 P 09/22/17 13.5 3.00 3.30
CBI 170922P00014000 P 09/22/17 14.0 3.50 3.70
CBI 170922P00014500 P 09/22/17 14.5 3.90 4.20
CBI 170922P00015000 P 09/22/17 15.0 4.40 4.70
CBI 170922P00015500 P 09/22/17 15.5 4.90 5.20
CBI 170922P00016000 P 09/22/17 16.0 5.40 5.70
CBI 170922P00016500 P 09/22/17 16.5 5.90 6.10
CBI 170922P00017000 P 09/22/17 17.0 6.40 6.70
CBI 170922P00017500 P 09/22/17 17.5 6.90 7.10
CBI 170922P00018000 P 09/22/17 18.0 7.40 7.70
CBI 170922P00018500 P 09/22/17 18.5 7.90 8.20
CBI 170922P00019000 P 09/22/17 19.0 8.40 8.70
CBI 170922P00019500 P 09/22/17 19.5 8.90 9.20
CBI 170922P00020000 P 09/22/17 20.0 9.40 9.60
CBI 170922P00020500 P 09/22/17 20.5 9.90 10.10
CBI 170922P00021000 P 09/22/17 21.0 10.30 10.60
CBI 170922P00021500 P 09/22/17 21.5 10.80 11.10
CBI 170922P00022000 P 09/22/17 22.0 11.30 11.60
CBI 170922P00022500 P 09/22/17 22.5 11.90 12.20
CBI 170922P00023000 P 09/22/17 23.0 12.30 12.60
CBI 170922P00025000 P 09/22/17 25.0 14.30 14.70
CBI 170922P00030000 P 09/22/17 30.0 19.30 19.70
CBI 170929C00008000 C 09/29/17 8.0 2.65 2.90
CBI 170929C00010000 C 09/29/17 10.0 1.20 1.40
CBI 170929C00011000 C 09/29/17 11.0 0.70 0.90
CBI 170929C00011500 C 09/29/17 11.5 0.55 0.70
CBI 170929C00012000 C 09/29/17 12.0 0.40 0.50
CBI 170929C00012500 C 09/29/17 12.5 0.30 0.40
CBI 170929C00013000 C 09/29/17 13.0 0.20 0.35
CBI 170929C00013500 C 09/29/17 13.5 0.15 0.25
CBI 170929C00014000 C 09/29/17 14.0 0.10 0.20
CBI 170929C00014500 C 09/29/17 14.5 0.05 0.20
CBI 170929C00015000 C 09/29/17 15.0 0.00 0.15
CBI 170929C00015500 C 09/29/17 15.5 0.00 0.10
CBI 170929C00016000 C 09/29/17 16.0 0.00 0.10
CBI 170929C00016500 C 09/29/17 16.5 0.00 0.10
CBI 170929C00017000 C 09/29/17 17.0 0.00 0.10
CBI 170929C00017500 C 09/29/17 17.5 0.00 0.05
CBI 170929C00018000 C 09/29/17 18.0 0.00 0.05
CBI 170929C00018500 C 09/29/17 18.5 0.00 0.05
CBI 170929C00019000 C 09/29/17 19.0 0.00 0.05
CBI 170929C00019500 C 09/29/17 19.5 0.00 0.05
CBI 170929C00020000 C 09/29/17 20.0 0.00 0.05
CBI 170929C00020500 C 09/29/17 20.5 0.00 0.05
CBI 170929C00021000 C 09/29/17 21.0 0.00 0.05
CBI 170929P00008000 P 09/29/17 8.0 0.20 0.30
CBI 170929P00010000 P 09/29/17 10.0 0.70 0.85
CBI 170929P00011000 P 09/29/17 11.0 1.20 1.40
CBI 170929P00011500 P 09/29/17 11.5 1.50 1.70
CBI 170929P00012000 P 09/29/17 12.0 1.90 2.05
CBI 170929P00012500 P 09/29/17 12.5 2.25 2.45
CBI 170929P00013000 P 09/29/17 13.0 2.65 2.85
CBI 170929P00013500 P 09/29/17 13.5 3.10 3.30
CBI 170929P00014000 P 09/29/17 14.0 3.50 3.80
CBI 170929P00014500 P 09/29/17 14.5 4.00 4.20
CBI 170929P00015000 P 09/29/17 15.0 4.40 4.70
CBI 170929P00015500 P 09/29/17 15.5 4.90 5.20
CBI 170929P00016000 P 09/29/17 16.0 5.40 5.70
CBI 170929P00016500 P 09/29/17 16.5 5.90 6.30
CBI 170929P00017000 P 09/29/17 17.0 6.40 6.70
CBI 170929P00017500 P 09/29/17 17.5 6.90 7.20
CBI 170929P00018000 P 09/29/17 18.0 7.40 7.70
CBI 170929P00018500 P 09/29/17 18.5 7.90 8.10
CBI 170929P00019000 P 09/29/17 19.0 8.40 8.60
CBI 170929P00019500 P 09/29/17 19.5 8.90 9.10
CBI 170929P00020000 P 09/29/17 20.0 9.40 9.70
CBI 170929P00020500 P 09/29/17 20.5 9.90 10.20
CBI 170929P00021000 P 09/29/17 21.0 10.40 10.70
CBI 171020C00005000 C 10/20/17 5.0 5.40 5.70
CBI 171020C00007500 C 10/20/17 7.5 3.20 3.40
CBI 171020C00010000 C 10/20/17 10.0 1.45 1.60
CBI 171020C00012500 C 10/20/17 12.5 0.50 0.55
CBI 171020C00015000 C 10/20/17 15.0 0.10 0.20
CBI 171020C00017500 C 10/20/17 17.5 0.00 0.10
CBI 171020C00020000 C 10/20/17 20.0 0.00 0.05
CBI 171020C00022500 C 10/20/17 22.5 0.00 0.05
CBI 171020C00025000 C 10/20/17 25.0 0.00 0.05
CBI 171020C00027500 C 10/20/17 27.5 0.00 0.05
CBI 171020C00030000 C 10/20/17 30.0 0.00 0.05
CBI 171020C00032500 C 10/20/17 32.5 0.00 0.05
CBI 171020C00035000 C 10/20/17 35.0 0.00 0.05
CBI 171020C00037500 C 10/20/17 37.5 0.00 0.05
CBI 171020C00040000 C 10/20/17 40.0 0.00 0.05
CBI 171020C00042500 C 10/20/17 42.5 0.00 0.05
CBI 171020C00045000 C 10/20/17 45.0 0.00 0.05
CBI 171020C00047500 C 10/20/17 47.5 0.00 0.05
CBI 171020C00050000 C 10/20/17 50.0 0.00 0.05
CBI 171020P00005000 P 10/20/17 5.0 0.00 0.10
CBI 171020P00007500 P 10/20/17 7.5 0.20 0.35
CBI 171020P00010000 P 10/20/17 10.0 0.95 1.05
CBI 171020P00012500 P 10/20/17 12.5 2.45 2.65
CBI 171020P00015000 P 10/20/17 15.0 4.50 4.80
CBI 171020P00017500 P 10/20/17 17.5 6.90 7.20
CBI 171020P00020000 P 10/20/17 20.0 9.30 9.70
CBI 171020P00022500 P 10/20/17 22.5 11.80 12.20
CBI 171020P00025000 P 10/20/17 25.0 14.30 14.70
CBI 171020P00027500 P 10/20/17 27.5 16.80 17.20
CBI 171020P00030000 P 10/20/17 30.0 19.30 19.70
CBI 171020P00032500 P 10/20/17 32.5 21.80 22.30
CBI 171020P00035000 P 10/20/17 35.0 24.30 24.70
CBI 171020P00037500 P 10/20/17 37.5 26.80 27.20
CBI 171020P00040000 P 10/20/17 40.0 29.30 29.70
CBI 171020P00042500 P 10/20/17 42.5 31.80 32.10
CBI 171020P00045000 P 10/20/17 45.0 34.30 34.70
CBI 171020P00047500 P 10/20/17 47.5 36.80 37.50
CBI 171020P00050000 P 10/20/17 50.0 39.30 39.70
CBI 180119C00002500 C 01/19/18 2.5 7.90 8.30
CBI 180119C00005000 C 01/19/18 5.0 5.50 5.80
CBI 180119C00007500 C 01/19/18 7.5 3.50 3.80
CBI 180119C00010000 C 01/19/18 10.0 2.05 2.25
CBI 180119C00012500 C 01/19/18 12.5 1.05 1.30
CBI 180119C00015000 C 01/19/18 15.0 0.55 0.65
CBI 180119C00017500 C 01/19/18 17.5 0.25 0.35
CBI 180119C00020000 C 01/19/18 20.0 0.15 0.25
CBI 180119C00022500 C 01/19/18 22.5 0.05 0.15
CBI 180119C00025000 C 01/19/18 25.0 0.00 0.10
CBI 180119C00027500 C 01/19/18 27.5 0.00 0.10
CBI 180119C00030000 C 01/19/18 30.0 0.00 0.10
CBI 180119C00032500 C 01/19/18 32.5 0.00 0.05
CBI 180119C00035000 C 01/19/18 35.0 0.00 0.05
CBI 180119C00037500 C 01/19/18 37.5 0.00 0.05
CBI 180119C00040000 C 01/19/18 40.0 0.00 0.05
CBI 180119C00042500 C 01/19/18 42.5 0.00 0.05
CBI 180119C00045000 C 01/19/18 45.0 0.00 0.05
CBI 180119C00047500 C 01/19/18 47.5 0.00 0.05
CBI 180119C00050000 C 01/19/18 50.0 0.00 0.05
CBI 180119C00052500 C 01/19/18 52.5 0.00 0.05
CBI 180119C00055000 C 01/19/18 55.0 0.00 0.05
CBI 180119C00060000 C 01/19/18 60.0 0.00 0.05
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 0.20 0.25
CBI 180119P00007500 P 01/19/18 7.5 0.70 0.80
CBI 180119P00010000 P 01/19/18 10.0 1.65 1.80
CBI 180119P00012500 P 01/19/18 12.5 3.10 3.40
CBI 180119P00015000 P 01/19/18 15.0 5.10 5.40
CBI 180119P00017500 P 01/19/18 17.5 7.30 7.50
CBI 180119P00020000 P 01/19/18 20.0 9.60 9.90
CBI 180119P00022500 P 01/19/18 22.5 12.00 12.70
CBI 180119P00025000 P 01/19/18 25.0 14.50 15.10
CBI 180119P00027500 P 01/19/18 27.5 16.80 17.50
CBI 180119P00030000 P 01/19/18 30.0 19.40 19.70
CBI 180119P00032500 P 01/19/18 32.5 21.90 22.20
CBI 180119P00035000 P 01/19/18 35.0 24.30 24.70
CBI 180119P00037500 P 01/19/18 37.5 26.80 27.20
CBI 180119P00040000 P 01/19/18 40.0 29.30 29.70
CBI 180119P00042500 P 01/19/18 42.5 31.80 32.20
CBI 180119P00045000 P 01/19/18 45.0 34.30 34.80
CBI 180119P00047500 P 01/19/18 47.5 36.80 37.10
CBI 180119P00050000 P 01/19/18 50.0 39.30 40.20
CBI 180119P00052500 P 01/19/18 52.5 41.80 42.20
CBI 180119P00055000 P 01/19/18 55.0 44.10 44.70
CBI 180119P00060000 P 01/19/18 60.0 49.30 49.80
CBI 180119P00065000 P 01/19/18 65.0 54.30 54.70
CBI 180420C00002500 C 04/20/18 2.5 7.80 8.50
CBI 180420C00005000 C 04/20/18 5.0 5.50 6.20
CBI 180420C00007500 C 04/20/18 7.5 3.70 4.30
CBI 180420C00010000 C 04/20/18 10.0 2.45 2.65
CBI 180420C00012500 C 04/20/18 12.5 1.50 1.65
CBI 180420C00015000 C 04/20/18 15.0 0.90 1.10
CBI 180420C00017500 C 04/20/18 17.5 0.55 0.75
CBI 180420P00002500 P 04/20/18 2.5 0.00 0.10
CBI 180420P00005000 P 04/20/18 5.0 0.30 0.45
CBI 180420P00007500 P 04/20/18 7.5 1.00 1.15
CBI 180420P00010000 P 04/20/18 10.0 2.10 2.35
CBI 180420P00012500 P 04/20/18 12.5 3.60 3.90
CBI 180420P00015000 P 04/20/18 15.0 5.50 5.80
CBI 180420P00017500 P 04/20/18 17.5 7.60 7.90
CBI 190118C00002500 C 01/18/19 2.5 8.00 8.50
CBI 190118C00005000 C 01/18/19 5.0 6.10 6.50
CBI 190118C00007500 C 01/18/19 7.5 4.40 5.00
CBI 190118C00010000 C 01/18/19 10.0 3.40 3.70
CBI 190118C00012500 C 01/18/19 12.5 2.50 2.85
CBI 190118C00015000 C 01/18/19 15.0 1.90 2.15
CBI 190118C00017500 C 01/18/19 17.5 1.40 1.50
CBI 190118C00020000 C 01/18/19 20.0 1.10 1.30
CBI 190118C00022500 C 01/18/19 22.5 0.85 1.05
CBI 190118C00025000 C 01/18/19 25.0 0.60 0.85
CBI 190118C00027500 C 01/18/19 27.5 0.50 0.70
CBI 190118C00030000 C 01/18/19 30.0 0.40 0.60
CBI 190118C00032500 C 01/18/19 32.5 0.35 0.40
CBI 190118C00035000 C 01/18/19 35.0 0.25 0.45
CBI 190118C00037500 C 01/18/19 37.5 0.20 0.40
CBI 190118C00040000 C 01/18/19 40.0 0.20 0.35
CBI 190118C00042500 C 01/18/19 42.5 0.10 0.35
CBI 190118C00045000 C 01/18/19 45.0 0.10 0.30
CBI 190118P00002500 P 01/18/19 2.5 0.15 0.30
CBI 190118P00005000 P 01/18/19 5.0 0.75 0.90
CBI 190118P00007500 P 01/18/19 7.5 1.75 1.95
CBI 190118P00010000 P 01/18/19 10.0 3.00 3.20
CBI 190118P00012500 P 01/18/19 12.5 4.50 5.00
CBI 190118P00015000 P 01/18/19 15.0 6.40 6.60
CBI 190118P00017500 P 01/18/19 17.5 8.40 8.70
CBI 190118P00020000 P 01/18/19 20.0 10.50 10.90
CBI 190118P00022500 P 01/18/19 22.5 12.70 13.20
CBI 190118P00025000 P 01/18/19 25.0 14.70 15.50
CBI 190118P00027500 P 01/18/19 27.5 17.40 17.80
CBI 190118P00030000 P 01/18/19 30.0 19.70 20.20
CBI 190118P00032500 P 01/18/19 32.5 22.10 22.70
CBI 190118P00035000 P 01/18/19 35.0 24.40 25.10
CBI 190118P00037500 P 01/18/19 37.5 27.00 27.50
CBI 190118P00040000 P 01/18/19 40.0 29.40 30.00
CBI 190118P00042500 P 01/18/19 42.5 31.90 32.30
CBI 190118P00045000 P 01/18/19 45.0 34.20 34.80

OPRA data is delayed 15 minutes.