Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Chicago Bridge And Iron Company (CBI)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBI 140419C00040000 C 04/19/14 40.0 43.80 47.10
CBI 140419C00045000 C 04/19/14 45.0 38.80 42.20
CBI 140419C00050000 C 04/19/14 50.0 34.60 36.00
CBI 140419C00052500 C 04/19/14 52.5 32.10 33.50
CBI 140419C00055000 C 04/19/14 55.0 29.90 30.70
CBI 140419C00057500 C 04/19/14 57.5 27.00 28.40
CBI 140419C00060000 C 04/19/14 60.0 24.90 25.70
CBI 140419C00062500 C 04/19/14 62.5 22.10 23.30
CBI 140419C00065000 C 04/19/14 65.0 19.90 20.70
CBI 140419C00067500 C 04/19/14 67.5 17.40 18.20
CBI 140419C00070000 C 04/19/14 70.0 15.40 15.70
CBI 140419C00072500 C 04/19/14 72.5 12.80 13.10
CBI 140419C00075000 C 04/19/14 75.0 9.90 10.70
CBI 140419C00077500 C 04/19/14 77.5 7.80 8.10
CBI 140419C00080000 C 04/19/14 80.0 5.30 5.70
CBI 140419C00082500 C 04/19/14 82.5 2.95 3.20
CBI 140419C00085000 C 04/19/14 85.0 0.75 0.95
CBI 140419C00087500 C 04/19/14 87.5 0.05 0.10
CBI 140419C00090000 C 04/19/14 90.0 0.00 0.05
CBI 140419C00092500 C 04/19/14 92.5 0.00 0.05
CBI 140419C00095000 C 04/19/14 95.0 0.00 0.05
CBI 140419P00040000 P 04/19/14 40.0 0.00 0.05
CBI 140419P00045000 P 04/19/14 45.0 0.00 0.05
CBI 140419P00050000 P 04/19/14 50.0 0.00 0.05
CBI 140419P00052500 P 04/19/14 52.5 0.00 0.05
CBI 140419P00055000 P 04/19/14 55.0 0.00 0.05
CBI 140419P00057500 P 04/19/14 57.5 0.00 0.05
CBI 140419P00060000 P 04/19/14 60.0 0.00 0.05
CBI 140419P00062500 P 04/19/14 62.5 0.00 0.05
CBI 140419P00065000 P 04/19/14 65.0 0.00 0.05
CBI 140419P00067500 P 04/19/14 67.5 0.00 0.05
CBI 140419P00070000 P 04/19/14 70.0 0.00 0.05
CBI 140419P00072500 P 04/19/14 72.5 0.00 0.05
CBI 140419P00075000 P 04/19/14 75.0 0.00 0.05
CBI 140419P00077500 P 04/19/14 77.5 0.00 0.05
CBI 140419P00080000 P 04/19/14 80.0 0.00 0.05
CBI 140419P00082500 P 04/19/14 82.5 0.00 0.10
CBI 140419P00085000 P 04/19/14 85.0 0.35 0.40
CBI 140419P00087500 P 04/19/14 87.5 1.95 2.20
CBI 140419P00090000 P 04/19/14 90.0 4.30 4.80
CBI 140419P00092500 P 04/19/14 92.5 6.80 7.30
CBI 140419P00095000 P 04/19/14 95.0 9.00 10.00
CBI 140517C00070000 C 05/17/14 70.0 15.40 15.80
CBI 140517C00075000 C 05/17/14 75.0 10.30 11.40
CBI 140517C00077500 C 05/17/14 77.5 8.10 8.80
CBI 140517C00080000 C 05/17/14 80.0 6.40 6.60
CBI 140517C00082500 C 05/17/14 82.5 4.40 4.70
CBI 140517C00085000 C 05/17/14 85.0 3.00 3.10
CBI 140517C00087500 C 05/17/14 87.5 1.75 1.90
CBI 140517C00090000 C 05/17/14 90.0 1.00 1.10
CBI 140517C00092500 C 05/17/14 92.5 0.50 0.60
CBI 140517C00095000 C 05/17/14 95.0 0.20 0.30
CBI 140517C00097500 C 05/17/14 97.5 0.00 0.25
CBI 140517C00100000 C 05/17/14 100.0 0.00 0.25
CBI 140517C00105000 C 05/17/14 105.0 0.00 0.15
CBI 140517C00110000 C 05/17/14 110.0 0.00 0.05
CBI 140517P00070000 P 05/17/14 70.0 0.10 0.20
CBI 140517P00075000 P 05/17/14 75.0 0.30 0.40
CBI 140517P00077500 P 05/17/14 77.5 0.55 0.65
CBI 140517P00080000 P 05/17/14 80.0 0.90 1.00
CBI 140517P00082500 P 05/17/14 82.5 1.55 1.65
CBI 140517P00085000 P 05/17/14 85.0 2.50 2.60
CBI 140517P00087500 P 05/17/14 87.5 3.80 4.00
CBI 140517P00090000 P 05/17/14 90.0 5.30 6.40
CBI 140517P00092500 P 05/17/14 92.5 7.00 8.60
CBI 140517P00095000 P 05/17/14 95.0 9.10 10.80
CBI 140517P00097500 P 05/17/14 97.5 11.50 13.20
CBI 140517P00100000 P 05/17/14 100.0 14.00 15.70
CBI 140517P00105000 P 05/17/14 105.0 18.90 20.40
CBI 140517P00110000 P 05/17/14 110.0 23.90 25.40
CBI 140719C00060000 C 07/19/14 60.0 24.20 26.60
CBI 140719C00065000 C 07/19/14 65.0 19.60 21.40
CBI 140719C00070000 C 07/19/14 70.0 15.60 16.30
CBI 140719C00072500 C 07/19/14 72.5 12.80 14.40
CBI 140719C00075000 C 07/19/14 75.0 11.20 11.90
CBI 140719C00077500 C 07/19/14 77.5 9.50 9.80
CBI 140719C00080000 C 07/19/14 80.0 7.60 7.90
CBI 140719C00082500 C 07/19/14 82.5 6.00 6.30
CBI 140719C00085000 C 07/19/14 85.0 4.60 4.80
CBI 140719C00087500 C 07/19/14 87.5 3.40 3.60
CBI 140719C00090000 C 07/19/14 90.0 2.45 2.60
CBI 140719C00092500 C 07/19/14 92.5 1.70 1.85
CBI 140719C00095000 C 07/19/14 95.0 1.15 1.25
CBI 140719C00097500 C 07/19/14 97.5 0.75 0.85
CBI 140719C00100000 C 07/19/14 100.0 0.50 0.60
CBI 140719C00105000 C 07/19/14 105.0 0.10 0.30
CBI 140719C00110000 C 07/19/14 110.0 0.00 0.25
CBI 140719P00060000 P 07/19/14 60.0 0.15 0.25
CBI 140719P00065000 P 07/19/14 65.0 0.25 0.50
CBI 140719P00070000 P 07/19/14 70.0 0.60 0.70
CBI 140719P00072500 P 07/19/14 72.5 0.90 1.00
CBI 140719P00075000 P 07/19/14 75.0 1.20 1.30
CBI 140719P00077500 P 07/19/14 77.5 1.65 1.75
CBI 140719P00080000 P 07/19/14 80.0 2.30 2.40
CBI 140719P00082500 P 07/19/14 82.5 3.10 3.30
CBI 140719P00085000 P 07/19/14 85.0 4.20 4.30
CBI 140719P00087500 P 07/19/14 87.5 5.40 5.70
CBI 140719P00090000 P 07/19/14 90.0 7.00 7.30
CBI 140719P00092500 P 07/19/14 92.5 8.40 9.70
CBI 140719P00095000 P 07/19/14 95.0 10.20 11.70
CBI 140719P00097500 P 07/19/14 97.5 12.30 13.90
CBI 140719P00100000 P 07/19/14 100.0 14.50 16.90
CBI 140719P00105000 P 07/19/14 105.0 19.20 21.40
CBI 140719P00110000 P 07/19/14 110.0 23.90 26.00
CBI 141018C00050000 C 10/18/14 50.0 34.20 36.60
CBI 141018C00055000 C 10/18/14 55.0 29.10 32.10
CBI 141018C00060000 C 10/18/14 60.0 24.90 27.50
CBI 141018C00065000 C 10/18/14 65.0 19.50 22.10
CBI 141018C00070000 C 10/18/14 70.0 16.60 17.30
CBI 141018C00072500 C 10/18/14 72.5 14.10 15.70
CBI 141018C00075000 C 10/18/14 75.0 12.30 13.70
CBI 141018C00077500 C 10/18/14 77.5 10.90 11.50
CBI 141018C00080000 C 10/18/14 80.0 9.30 9.80
CBI 141018C00082500 C 10/18/14 82.5 8.00 8.20
CBI 141018C00085000 C 10/18/14 85.0 6.60 6.90
CBI 141018C00087500 C 10/18/14 87.5 5.40 5.70
CBI 141018C00090000 C 10/18/14 90.0 4.30 4.60
CBI 141018C00092500 C 10/18/14 92.5 3.40 3.70
CBI 141018C00095000 C 10/18/14 95.0 2.70 2.90
CBI 141018C00097500 C 10/18/14 97.5 2.10 2.30
CBI 141018C00100000 C 10/18/14 100.0 1.60 1.80
CBI 141018C00105000 C 10/18/14 105.0 0.90 1.10
CBI 141018C00110000 C 10/18/14 110.0 0.40 0.75
CBI 141018C00115000 C 10/18/14 115.0 0.15 0.45
CBI 141018C00120000 C 10/18/14 120.0 0.10 0.30
CBI 141018P00050000 P 10/18/14 50.0 0.15 0.25
CBI 141018P00055000 P 10/18/14 55.0 0.25 0.45
CBI 141018P00060000 P 10/18/14 60.0 0.55 0.65
CBI 141018P00065000 P 10/18/14 65.0 0.95 1.05
CBI 141018P00070000 P 10/18/14 70.0 1.60 1.70
CBI 141018P00072500 P 10/18/14 72.5 2.05 2.20
CBI 141018P00075000 P 10/18/14 75.0 2.60 2.75
CBI 141018P00077500 P 10/18/14 77.5 3.30 3.50
CBI 141018P00080000 P 10/18/14 80.0 4.10 4.30
CBI 141018P00082500 P 10/18/14 82.5 5.10 5.20
CBI 141018P00085000 P 10/18/14 85.0 6.20 6.40
CBI 141018P00087500 P 10/18/14 87.5 7.40 7.80
CBI 141018P00090000 P 10/18/14 90.0 8.90 9.10
CBI 141018P00092500 P 10/18/14 92.5 10.50 10.90
CBI 141018P00095000 P 10/18/14 95.0 12.20 12.80
CBI 141018P00097500 P 10/18/14 97.5 13.80 15.30
CBI 141018P00100000 P 10/18/14 100.0 15.70 17.20
CBI 141018P00105000 P 10/18/14 105.0 19.90 21.90
CBI 141018P00110000 P 10/18/14 110.0 23.70 27.10
CBI 141018P00115000 P 10/18/14 115.0 28.70 31.70
CBI 141018P00120000 P 10/18/14 120.0 33.80 36.30
CBI 150117C00020000 C 01/17/15 20.0 64.70 66.10
CBI 150117C00023000 C 01/17/15 23.0 61.70 63.10
CBI 150117C00025000 C 01/17/15 25.0 59.70 60.90
CBI 150117C00028000 C 01/17/15 28.0 56.70 57.90
CBI 150117C00030000 C 01/17/15 30.0 54.70 55.90
CBI 150117C00033000 C 01/17/15 33.0 51.70 52.90
CBI 150117C00035000 C 01/17/15 35.0 49.70 50.90
CBI 150117C00038000 C 01/17/15 38.0 46.80 47.90
CBI 150117C00040000 C 01/17/15 40.0 44.80 45.90
CBI 150117C00042000 C 01/17/15 42.0 42.80 44.00
CBI 150117C00045000 C 01/17/15 45.0 39.90 41.10
CBI 150117C00047000 C 01/17/15 47.0 38.20 39.20
CBI 150117C00050000 C 01/17/15 50.0 35.40 36.20
CBI 150117C00052500 C 01/17/15 52.5 32.90 33.80
CBI 150117C00055000 C 01/17/15 55.0 29.90 31.80
CBI 150117C00057500 C 01/17/15 57.5 28.10 29.10
CBI 150117C00060000 C 01/17/15 60.0 25.90 26.90
CBI 150117C00062500 C 01/17/15 62.5 23.80 24.80
CBI 150117C00065000 C 01/17/15 65.0 21.20 23.00
CBI 150117C00067500 C 01/17/15 67.5 19.60 20.40
CBI 150117C00070000 C 01/17/15 70.0 17.70 18.40
CBI 150117C00072500 C 01/17/15 72.5 16.00 16.60
CBI 150117C00075000 C 01/17/15 75.0 14.00 14.70
CBI 150117C00077500 C 01/17/15 77.5 12.40 13.00
CBI 150117C00080000 C 01/17/15 80.0 10.80 11.40
CBI 150117C00082500 C 01/17/15 82.5 9.60 10.00
CBI 150117C00085000 C 01/17/15 85.0 8.20 8.60
CBI 150117C00087500 C 01/17/15 87.5 7.00 7.40
CBI 150117C00090000 C 01/17/15 90.0 5.90 6.40
CBI 150117C00092500 C 01/17/15 92.5 5.10 5.40
CBI 150117C00095000 C 01/17/15 95.0 4.20 4.60
CBI 150117C00097500 C 01/17/15 97.5 3.60 3.90
CBI 150117C00100000 C 01/17/15 100.0 3.00 3.20
CBI 150117C00105000 C 01/17/15 105.0 1.95 2.20
CBI 150117C00110000 C 01/17/15 110.0 1.30 1.45
CBI 150117C00115000 C 01/17/15 115.0 0.85 0.95
CBI 150117C00120000 C 01/17/15 120.0 0.50 0.65
CBI 150117C00125000 C 01/17/15 125.0 0.30 0.45
CBI 150117C00130000 C 01/17/15 130.0 0.15 0.30
CBI 150117P00020000 P 01/17/15 20.0 0.00 0.10
CBI 150117P00023000 P 01/17/15 23.0 0.00 0.10
CBI 150117P00025000 P 01/17/15 25.0 0.00 0.10
CBI 150117P00028000 P 01/17/15 28.0 0.00 0.10
CBI 150117P00030000 P 01/17/15 30.0 0.00 0.10
CBI 150117P00033000 P 01/17/15 33.0 0.00 0.20
CBI 150117P00035000 P 01/17/15 35.0 0.00 0.25
CBI 150117P00038000 P 01/17/15 38.0 0.05 0.40
CBI 150117P00040000 P 01/17/15 40.0 0.15 0.25
CBI 150117P00042000 P 01/17/15 42.0 0.15 0.30
CBI 150117P00045000 P 01/17/15 45.0 0.25 0.35
CBI 150117P00047000 P 01/17/15 47.0 0.30 0.40
CBI 150117P00050000 P 01/17/15 50.0 0.40 0.55
CBI 150117P00052500 P 01/17/15 52.5 0.55 0.65
CBI 150117P00055000 P 01/17/15 55.0 0.70 0.80
CBI 150117P00057500 P 01/17/15 57.5 0.90 1.05
CBI 150117P00060000 P 01/17/15 60.0 1.10 1.20
CBI 150117P00062500 P 01/17/15 62.5 1.40 1.50
CBI 150117P00065000 P 01/17/15 65.0 1.70 1.85
CBI 150117P00067500 P 01/17/15 67.5 2.10 2.40
CBI 150117P00070000 P 01/17/15 70.0 2.60 2.80
CBI 150117P00072500 P 01/17/15 72.5 3.20 3.50
CBI 150117P00075000 P 01/17/15 75.0 3.90 4.20
CBI 150117P00077500 P 01/17/15 77.5 4.70 5.00
CBI 150117P00080000 P 01/17/15 80.0 5.60 6.00
CBI 150117P00082500 P 01/17/15 82.5 6.70 7.00
CBI 150117P00085000 P 01/17/15 85.0 7.90 8.20
CBI 150117P00087500 P 01/17/15 87.5 9.10 9.60
CBI 150117P00090000 P 01/17/15 90.0 10.50 10.90
CBI 150117P00092500 P 01/17/15 92.5 12.10 12.60
CBI 150117P00095000 P 01/17/15 95.0 13.80 14.30
CBI 150117P00097500 P 01/17/15 97.5 15.50 16.00
CBI 150117P00100000 P 01/17/15 100.0 17.30 18.00
CBI 150117P00105000 P 01/17/15 105.0 21.30 21.90
CBI 150117P00110000 P 01/17/15 110.0 25.70 26.20
CBI 150117P00115000 P 01/17/15 115.0 29.70 31.50
CBI 150117P00120000 P 01/17/15 120.0 34.60 35.80
CBI 150117P00125000 P 01/17/15 125.0 39.60 40.60
CBI 150117P00130000 P 01/17/15 130.0 44.30 45.50
CBI 160115C00040000 C 01/15/16 40.0 45.10 46.70
CBI 160115C00045000 C 01/15/16 45.0 39.50 42.50
CBI 160115C00050000 C 01/15/16 50.0 36.30 38.00
CBI 160115C00055000 C 01/15/16 55.0 32.40 33.70
CBI 160115C00057500 C 01/15/16 57.5 30.40 31.50
CBI 160115C00060000 C 01/15/16 60.0 28.40 29.60
CBI 160115C00062500 C 01/15/16 62.5 26.50 27.70
CBI 160115C00065000 C 01/15/16 65.0 25.00 25.90
CBI 160115C00067500 C 01/15/16 67.5 22.90 24.30
CBI 160115C00070000 C 01/15/16 70.0 21.20 22.50
CBI 160115C00072500 C 01/15/16 72.5 19.60 21.30
CBI 160115C00075000 C 01/15/16 75.0 18.50 19.50
CBI 160115C00077500 C 01/15/16 77.5 16.70 18.00
CBI 160115C00080000 C 01/15/16 80.0 15.40 16.60
CBI 160115C00082500 C 01/15/16 82.5 14.20 15.30
CBI 160115C00085000 C 01/15/16 85.0 13.00 14.10
CBI 160115C00087500 C 01/15/16 87.5 11.90 12.80
CBI 160115C00090000 C 01/15/16 90.0 11.10 11.80
CBI 160115C00092500 C 01/15/16 92.5 10.20 10.80
CBI 160115C00095000 C 01/15/16 95.0 9.30 9.80
CBI 160115C00097500 C 01/15/16 97.5 7.40 9.00
CBI 160115C00100000 C 01/15/16 100.0 6.80 8.20
CBI 160115C00105000 C 01/15/16 105.0 5.60 6.80
CBI 160115C00110000 C 01/15/16 110.0 5.20 5.60
CBI 160115C00115000 C 01/15/16 115.0 4.10 5.80
CBI 160115C00120000 C 01/15/16 120.0 3.30 3.70
CBI 160115C00125000 C 01/15/16 125.0 1.80 3.10
CBI 160115C00130000 C 01/15/16 130.0 2.05 2.45
CBI 160115P00040000 P 01/15/16 40.0 0.85 1.00
CBI 160115P00045000 P 01/15/16 45.0 1.05 1.50
CBI 160115P00050000 P 01/15/16 50.0 1.85 2.20
CBI 160115P00055000 P 01/15/16 55.0 2.65 3.10
CBI 160115P00057500 P 01/15/16 57.5 3.10 3.70
CBI 160115P00060000 P 01/15/16 60.0 3.70 4.10
CBI 160115P00062500 P 01/15/16 62.5 4.30 4.60
CBI 160115P00065000 P 01/15/16 65.0 4.90 5.30
CBI 160115P00067500 P 01/15/16 67.5 5.60 6.10
CBI 160115P00070000 P 01/15/16 70.0 6.60 6.90
CBI 160115P00072500 P 01/15/16 72.5 7.30 8.30
CBI 160115P00075000 P 01/15/16 75.0 8.30 8.70
CBI 160115P00077500 P 01/15/16 77.5 9.30 10.60
CBI 160115P00080000 P 01/15/16 80.0 10.40 10.90
CBI 160115P00082500 P 01/15/16 82.5 11.40 12.40
CBI 160115P00085000 P 01/15/16 85.0 12.80 13.40
CBI 160115P00087500 P 01/15/16 87.5 13.90 15.00
CBI 160115P00090000 P 01/15/16 90.0 15.60 17.50
CBI 160115P00092500 P 01/15/16 92.5 17.10 17.80
CBI 160115P00095000 P 01/15/16 95.0 18.60 19.40
CBI 160115P00097500 P 01/15/16 97.5 20.30 21.10
CBI 160115P00100000 P 01/15/16 100.0 21.70 23.20
CBI 160115P00105000 P 01/15/16 105.0 25.50 26.50
CBI 160115P00110000 P 01/15/16 110.0 29.30 30.10
CBI 160115P00115000 P 01/15/16 115.0 33.30 33.90
CBI 160115P00120000 P 01/15/16 120.0 37.30 38.00
CBI 160115P00125000 P 01/15/16 125.0 41.70 42.90
CBI 160115P00130000 P 01/15/16 130.0 46.10 47.30

OPRA data is delayed 15 minutes.