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 Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBI 170630C00007500 C 06/30/17 7.5 6.30 6.90
CBI 170630C00008000 C 06/30/17 8.0 5.80 6.40
CBI 170630C00010000 C 06/30/17 10.0 3.90 4.20
CBI 170630C00010500 C 06/30/17 10.5 3.30 4.00
CBI 170630C00011000 C 06/30/17 11.0 2.85 3.20
CBI 170630C00011500 C 06/30/17 11.5 2.40 2.85
CBI 170630C00012000 C 06/30/17 12.0 1.95 2.20
CBI 170630C00012500 C 06/30/17 12.5 1.50 1.85
CBI 170630C00013000 C 06/30/17 13.0 1.10 1.30
CBI 170630C00013500 C 06/30/17 13.5 0.75 0.95
CBI 170630C00014000 C 06/30/17 14.0 0.50 0.60
CBI 170630C00014500 C 06/30/17 14.5 0.30 0.40
CBI 170630C00015000 C 06/30/17 15.0 0.15 0.25
CBI 170630C00015500 C 06/30/17 15.5 0.05 0.10
CBI 170630C00016000 C 06/30/17 16.0 0.00 0.15
CBI 170630C00016500 C 06/30/17 16.5 0.00 0.10
CBI 170630C00017000 C 06/30/17 17.0 0.00 0.10
CBI 170630C00017500 C 06/30/17 17.5 0.00 0.05
CBI 170630C00018000 C 06/30/17 18.0 0.00 0.05
CBI 170630C00018500 C 06/30/17 18.5 0.00 0.10
CBI 170630C00019000 C 06/30/17 19.0 0.00 0.05
CBI 170630C00019500 C 06/30/17 19.5 0.00 0.05
CBI 170630C00020000 C 06/30/17 20.0 0.00 0.05
CBI 170630C00020500 C 06/30/17 20.5 0.00 0.05
CBI 170630C00021000 C 06/30/17 21.0 0.00 0.05
CBI 170630C00021500 C 06/30/17 21.5 0.00 0.05
CBI 170630C00022000 C 06/30/17 22.0 0.00 0.05
CBI 170630C00022500 C 06/30/17 22.5 0.00 0.05
CBI 170630C00023000 C 06/30/17 23.0 0.00 0.05
CBI 170630C00023500 C 06/30/17 23.5 0.00 0.10
CBI 170630C00024000 C 06/30/17 24.0 0.00 0.05
CBI 170630C00024500 C 06/30/17 24.5 0.00 0.05
CBI 170630C00025000 C 06/30/17 25.0 0.00 0.05
CBI 170630C00025500 C 06/30/17 25.5 0.00 0.05
CBI 170630C00026000 C 06/30/17 26.0 0.00 0.05
CBI 170630C00026500 C 06/30/17 26.5 0.00 0.05
CBI 170630C00027000 C 06/30/17 27.0 0.00 0.05
CBI 170630C00027500 C 06/30/17 27.5 0.00 0.05
CBI 170630C00028000 C 06/30/17 28.0 0.00 0.05
CBI 170630C00028500 C 06/30/17 28.5 0.00 0.05
CBI 170630C00029000 C 06/30/17 29.0 0.00 0.05
CBI 170630C00029500 C 06/30/17 29.5 0.00 0.05
CBI 170630C00030000 C 06/30/17 30.0 0.00 0.05
CBI 170630C00030500 C 06/30/17 30.5 0.00 0.05
CBI 170630C00031000 C 06/30/17 31.0 0.00 0.05
CBI 170630C00031500 C 06/30/17 31.5 0.00 0.05
CBI 170630C00032000 C 06/30/17 32.0 0.00 0.05
CBI 170630C00032500 C 06/30/17 32.5 0.00 0.05
CBI 170630C00033000 C 06/30/17 33.0 0.00 0.05
CBI 170630C00033500 C 06/30/17 33.5 0.00 0.05
CBI 170630C00034000 C 06/30/17 34.0 0.00 0.05
CBI 170630C00034500 C 06/30/17 34.5 0.00 0.05
CBI 170630C00035000 C 06/30/17 35.0 0.00 0.05
CBI 170630C00035500 C 06/30/17 35.5 0.00 0.05
CBI 170630C00036000 C 06/30/17 36.0 0.00 0.05
CBI 170630P00007500 P 06/30/17 7.5 0.00 0.05
CBI 170630P00008000 P 06/30/17 8.0 0.00 0.10
CBI 170630P00010000 P 06/30/17 10.0 0.00 0.10
CBI 170630P00010500 P 06/30/17 10.5 0.00 0.05
CBI 170630P00011000 P 06/30/17 11.0 0.00 0.10
CBI 170630P00011500 P 06/30/17 11.5 0.00 0.10
CBI 170630P00012000 P 06/30/17 12.0 0.05 0.10
CBI 170630P00012500 P 06/30/17 12.5 0.10 0.15
CBI 170630P00013000 P 06/30/17 13.0 0.15 0.25
CBI 170630P00013500 P 06/30/17 13.5 0.30 0.40
CBI 170630P00014000 P 06/30/17 14.0 0.50 0.60
CBI 170630P00014500 P 06/30/17 14.5 0.80 0.90
CBI 170630P00015000 P 06/30/17 15.0 1.15 1.35
CBI 170630P00015500 P 06/30/17 15.5 1.55 1.75
CBI 170630P00016000 P 06/30/17 16.0 2.00 2.30
CBI 170630P00016500 P 06/30/17 16.5 2.45 2.75
CBI 170630P00017000 P 06/30/17 17.0 2.95 3.20
CBI 170630P00017500 P 06/30/17 17.5 3.40 3.70
CBI 170630P00018000 P 06/30/17 18.0 3.90 4.20
CBI 170630P00018500 P 06/30/17 18.5 4.40 4.70
CBI 170630P00019000 P 06/30/17 19.0 4.90 5.20
CBI 170630P00019500 P 06/30/17 19.5 5.20 5.70
CBI 170630P00020000 P 06/30/17 20.0 5.80 6.30
CBI 170630P00020500 P 06/30/17 20.5 6.30 6.70
CBI 170630P00021000 P 06/30/17 21.0 6.80 7.20
CBI 170630P00021500 P 06/30/17 21.5 7.30 8.00
CBI 170630P00022000 P 06/30/17 22.0 7.80 8.30
CBI 170630P00022500 P 06/30/17 22.5 8.30 8.80
CBI 170630P00023000 P 06/30/17 23.0 8.80 9.30
CBI 170630P00023500 P 06/30/17 23.5 9.30 9.80
CBI 170630P00024000 P 06/30/17 24.0 9.80 10.30
CBI 170630P00024500 P 06/30/17 24.5 10.20 11.10
CBI 170630P00025000 P 06/30/17 25.0 10.80 11.30
CBI 170630P00025500 P 06/30/17 25.5 11.30 11.80
CBI 170630P00026000 P 06/30/17 26.0 11.80 12.30
CBI 170630P00026500 P 06/30/17 26.5 12.20 13.60
CBI 170630P00027000 P 06/30/17 27.0 12.80 13.50
CBI 170630P00027500 P 06/30/17 27.5 13.30 13.80
CBI 170630P00028000 P 06/30/17 28.0 13.70 14.30
CBI 170630P00028500 P 06/30/17 28.5 14.30 14.80
CBI 170630P00029000 P 06/30/17 29.0 14.80 15.20
CBI 170630P00029500 P 06/30/17 29.5 15.30 16.40
CBI 170630P00030000 P 06/30/17 30.0 15.80 16.30
CBI 170630P00030500 P 06/30/17 30.5 16.30 17.30
CBI 170630P00031000 P 06/30/17 31.0 16.80 17.30
CBI 170630P00031500 P 06/30/17 31.5 17.30 18.10
CBI 170630P00032000 P 06/30/17 32.0 17.80 18.30
CBI 170630P00032500 P 06/30/17 32.5 18.30 18.90
CBI 170630P00033000 P 06/30/17 33.0 18.80 19.50
CBI 170630P00033500 P 06/30/17 33.5 19.40 19.90
CBI 170630P00034000 P 06/30/17 34.0 19.70 20.30
CBI 170630P00034500 P 06/30/17 34.5 20.10 21.30
CBI 170630P00035000 P 06/30/17 35.0 20.60 21.60
CBI 170630P00035500 P 06/30/17 35.5 21.10 22.50
CBI 170630P00036000 P 06/30/17 36.0 21.60 22.50
CBI 170707C00002500 C 07/07/17 2.5 11.30 11.70
CBI 170707C00005000 C 07/07/17 5.0 8.80 9.30
CBI 170707C00007500 C 07/07/17 7.5 6.30 6.90
CBI 170707C00008500 C 07/07/17 8.5 5.30 5.80
CBI 170707C00009000 C 07/07/17 9.0 4.90 5.30
CBI 170707C00010000 C 07/07/17 10.0 3.90 4.20
CBI 170707C00010500 C 07/07/17 10.5 3.40 3.80
CBI 170707C00011000 C 07/07/17 11.0 2.90 3.50
CBI 170707C00011500 C 07/07/17 11.5 2.50 2.95
CBI 170707C00012000 C 07/07/17 12.0 2.05 2.30
CBI 170707C00013000 C 07/07/17 13.0 1.30 1.45
CBI 170707C00013500 C 07/07/17 13.5 0.95 1.10
CBI 170707C00014000 C 07/07/17 14.0 0.65 0.85
CBI 170707C00014500 C 07/07/17 14.5 0.45 0.60
CBI 170707C00015000 C 07/07/17 15.0 0.25 0.40
CBI 170707C00015500 C 07/07/17 15.5 0.20 0.30
CBI 170707C00016000 C 07/07/17 16.0 0.10 0.25
CBI 170707C00016500 C 07/07/17 16.5 0.05 0.20
CBI 170707C00017000 C 07/07/17 17.0 0.00 0.15
CBI 170707C00017500 C 07/07/17 17.5 0.00 0.10
CBI 170707C00018000 C 07/07/17 18.0 0.00 0.10
CBI 170707C00018500 C 07/07/17 18.5 0.00 0.10
CBI 170707C00019000 C 07/07/17 19.0 0.00 0.10
CBI 170707C00019500 C 07/07/17 19.5 0.00 0.10
CBI 170707C00020000 C 07/07/17 20.0 0.00 0.05
CBI 170707C00020500 C 07/07/17 20.5 0.00 0.05
CBI 170707C00021000 C 07/07/17 21.0 0.00 0.05
CBI 170707C00021500 C 07/07/17 21.5 0.00 0.05
CBI 170707C00022000 C 07/07/17 22.0 0.00 0.05
CBI 170707C00022500 C 07/07/17 22.5 0.00 0.05
CBI 170707C00023000 C 07/07/17 23.0 0.00 0.05
CBI 170707C00023500 C 07/07/17 23.5 0.00 0.05
CBI 170707C00024000 C 07/07/17 24.0 0.00 0.05
CBI 170707C00024500 C 07/07/17 24.5 0.00 0.05
CBI 170707C00025000 C 07/07/17 25.0 0.00 0.05
CBI 170707C00025500 C 07/07/17 25.5 0.00 0.05
CBI 170707C00026000 C 07/07/17 26.0 0.00 0.05
CBI 170707C00026500 C 07/07/17 26.5 0.00 0.05
CBI 170707C00027000 C 07/07/17 27.0 0.00 0.05
CBI 170707C00030000 C 07/07/17 30.0 0.00 0.05
CBI 170707P00002500 P 07/07/17 2.5 0.00 0.05
CBI 170707P00005000 P 07/07/17 5.0 0.00 0.05
CBI 170707P00007500 P 07/07/17 7.5 0.00 0.05
CBI 170707P00008500 P 07/07/17 8.5 0.00 0.10
CBI 170707P00009000 P 07/07/17 9.0 0.00 0.10
CBI 170707P00010000 P 07/07/17 10.0 0.00 0.10
CBI 170707P00010500 P 07/07/17 10.5 0.00 0.10
CBI 170707P00011000 P 07/07/17 11.0 0.05 0.15
CBI 170707P00011500 P 07/07/17 11.5 0.05 0.20
CBI 170707P00012000 P 07/07/17 12.0 0.10 0.25
CBI 170707P00013000 P 07/07/17 13.0 0.30 0.40
CBI 170707P00013500 P 07/07/17 13.5 0.45 0.60
CBI 170707P00014000 P 07/07/17 14.0 0.65 0.80
CBI 170707P00014500 P 07/07/17 14.5 0.95 1.10
CBI 170707P00015000 P 07/07/17 15.0 1.30 1.45
CBI 170707P00015500 P 07/07/17 15.5 1.65 2.05
CBI 170707P00016000 P 07/07/17 16.0 2.05 2.45
CBI 170707P00016500 P 07/07/17 16.5 2.50 2.75
CBI 170707P00017000 P 07/07/17 17.0 3.00 3.30
CBI 170707P00017500 P 07/07/17 17.5 3.40 3.70
CBI 170707P00018000 P 07/07/17 18.0 3.90 4.20
CBI 170707P00018500 P 07/07/17 18.5 4.40 4.70
CBI 170707P00019000 P 07/07/17 19.0 4.90 5.20
CBI 170707P00019500 P 07/07/17 19.5 5.40 5.70
CBI 170707P00020000 P 07/07/17 20.0 5.90 6.20
CBI 170707P00020500 P 07/07/17 20.5 6.40 6.70
CBI 170707P00021000 P 07/07/17 21.0 6.80 7.30
CBI 170707P00021500 P 07/07/17 21.5 7.40 7.80
CBI 170707P00022000 P 07/07/17 22.0 7.90 8.30
CBI 170707P00022500 P 07/07/17 22.5 8.40 9.50
CBI 170707P00023000 P 07/07/17 23.0 8.80 10.00
CBI 170707P00023500 P 07/07/17 23.5 9.40 9.80
CBI 170707P00024000 P 07/07/17 24.0 9.80 10.30
CBI 170707P00024500 P 07/07/17 24.5 10.40 11.30
CBI 170707P00025000 P 07/07/17 25.0 10.70 11.30
CBI 170707P00025500 P 07/07/17 25.5 11.40 12.20
CBI 170707P00026000 P 07/07/17 26.0 11.80 12.30
CBI 170707P00026500 P 07/07/17 26.5 12.40 13.70
CBI 170707P00027000 P 07/07/17 27.0 12.90 13.40
CBI 170707P00030000 P 07/07/17 30.0 15.80 16.30
CBI 170714C00002500 C 07/14/17 2.5 11.30 11.80
CBI 170714C00005000 C 07/14/17 5.0 8.80 9.20
CBI 170714C00007500 C 07/14/17 7.5 6.30 6.80
CBI 170714C00008500 C 07/14/17 8.5 5.30 5.80
CBI 170714C00009000 C 07/14/17 9.0 4.90 5.40
CBI 170714C00010000 C 07/14/17 10.0 3.90 4.30
CBI 170714C00010500 C 07/14/17 10.5 3.50 3.80
CBI 170714C00011000 C 07/14/17 11.0 3.00 3.40
CBI 170714C00011500 C 07/14/17 11.5 2.60 2.95
CBI 170714C00012000 C 07/14/17 12.0 2.15 2.75
CBI 170714C00012500 C 07/14/17 12.5 1.80 2.10
CBI 170714C00013500 C 07/14/17 13.5 1.10 1.30
CBI 170714C00014000 C 07/14/17 14.0 0.85 0.95
CBI 170714C00014500 C 07/14/17 14.5 0.65 0.75
CBI 170714C00015000 C 07/14/17 15.0 0.45 0.60
CBI 170714C00015500 C 07/14/17 15.5 0.35 0.50
CBI 170714C00016000 C 07/14/17 16.0 0.20 0.40
CBI 170714C00016500 C 07/14/17 16.5 0.15 0.30
CBI 170714C00017000 C 07/14/17 17.0 0.10 0.25
CBI 170714C00017500 C 07/14/17 17.5 0.05 0.20
CBI 170714C00018000 C 07/14/17 18.0 0.05 0.15
CBI 170714C00018500 C 07/14/17 18.5 0.00 0.15
CBI 170714C00019000 C 07/14/17 19.0 0.00 0.10
CBI 170714C00019500 C 07/14/17 19.5 0.00 0.10
CBI 170714C00020000 C 07/14/17 20.0 0.00 0.10
CBI 170714C00020500 C 07/14/17 20.5 0.00 0.10
CBI 170714C00021000 C 07/14/17 21.0 0.00 0.05
CBI 170714C00021500 C 07/14/17 21.5 0.00 0.05
CBI 170714C00022000 C 07/14/17 22.0 0.00 0.05
CBI 170714C00022500 C 07/14/17 22.5 0.00 0.15
CBI 170714C00023000 C 07/14/17 23.0 0.00 0.05
CBI 170714C00023500 C 07/14/17 23.5 0.00 0.05
CBI 170714C00025000 C 07/14/17 25.0 0.00 0.05
CBI 170714C00030000 C 07/14/17 30.0 0.00 0.05
CBI 170714P00002500 P 07/14/17 2.5 0.00 0.05
CBI 170714P00005000 P 07/14/17 5.0 0.00 0.05
CBI 170714P00007500 P 07/14/17 7.5 0.00 0.05
CBI 170714P00008500 P 07/14/17 8.5 0.00 0.10
CBI 170714P00009000 P 07/14/17 9.0 0.00 0.10
CBI 170714P00010000 P 07/14/17 10.0 0.05 0.15
CBI 170714P00010500 P 07/14/17 10.5 0.10 0.20
CBI 170714P00011000 P 07/14/17 11.0 0.10 0.25
CBI 170714P00011500 P 07/14/17 11.5 0.15 0.25
CBI 170714P00012000 P 07/14/17 12.0 0.25 0.35
CBI 170714P00012500 P 07/14/17 12.5 0.35 0.45
CBI 170714P00013500 P 07/14/17 13.5 0.65 0.75
CBI 170714P00014000 P 07/14/17 14.0 0.90 1.00
CBI 170714P00014500 P 07/14/17 14.5 1.15 1.35
CBI 170714P00015000 P 07/14/17 15.0 1.45 1.60
CBI 170714P00015500 P 07/14/17 15.5 1.80 2.00
CBI 170714P00016000 P 07/14/17 16.0 2.20 2.45
CBI 170714P00016500 P 07/14/17 16.5 2.60 2.90
CBI 170714P00017000 P 07/14/17 17.0 3.10 3.30
CBI 170714P00017500 P 07/14/17 17.5 3.50 3.80
CBI 170714P00018000 P 07/14/17 18.0 3.90 4.40
CBI 170714P00018500 P 07/14/17 18.5 4.50 4.80
CBI 170714P00019000 P 07/14/17 19.0 4.90 5.30
CBI 170714P00019500 P 07/14/17 19.5 5.40 5.70
CBI 170714P00020000 P 07/14/17 20.0 5.90 6.20
CBI 170714P00020500 P 07/14/17 20.5 6.40 6.70
CBI 170714P00021000 P 07/14/17 21.0 6.90 7.20
CBI 170714P00021500 P 07/14/17 21.5 7.40 7.70
CBI 170714P00022000 P 07/14/17 22.0 7.80 8.20
CBI 170714P00022500 P 07/14/17 22.5 8.30 8.80
CBI 170714P00023000 P 07/14/17 23.0 8.80 9.30
CBI 170714P00023500 P 07/14/17 23.5 9.40 9.70
CBI 170714P00025000 P 07/14/17 25.0 10.80 11.30
CBI 170714P00030000 P 07/14/17 30.0 15.90 16.20
CBI 170721C00005000 C 07/21/17 5.0 8.50 9.40
CBI 170721C00007500 C 07/21/17 7.5 6.40 7.00
CBI 170721C00008000 C 07/21/17 8.0 5.90 6.70
CBI 170721C00010000 C 07/21/17 10.0 4.00 4.30
CBI 170721C00010500 C 07/21/17 10.5 3.50 3.80
CBI 170721C00011000 C 07/21/17 11.0 3.10 3.40
CBI 170721C00011500 C 07/21/17 11.5 2.75 2.90
CBI 170721C00012000 C 07/21/17 12.0 2.30 2.50
CBI 170721C00012500 C 07/21/17 12.5 1.95 2.15
CBI 170721C00013000 C 07/21/17 13.0 1.60 1.75
CBI 170721C00013500 C 07/21/17 13.5 1.30 1.50
CBI 170721C00014000 C 07/21/17 14.0 1.00 1.15
CBI 170721C00014500 C 07/21/17 14.5 0.80 0.95
CBI 170721C00015000 C 07/21/17 15.0 0.60 0.75
CBI 170721C00015500 C 07/21/17 15.5 0.50 0.60
CBI 170721C00016000 C 07/21/17 16.0 0.30 0.45
CBI 170721C00016500 C 07/21/17 16.5 0.20 0.40
CBI 170721C00017000 C 07/21/17 17.0 0.20 0.30
CBI 170721C00017500 C 07/21/17 17.5 0.15 0.20
CBI 170721C00018000 C 07/21/17 18.0 0.05 0.20
CBI 170721C00018500 C 07/21/17 18.5 0.05 0.15
CBI 170721C00019000 C 07/21/17 19.0 0.05 0.15
CBI 170721C00019500 C 07/21/17 19.5 0.00 0.15
CBI 170721C00020000 C 07/21/17 20.0 0.00 0.10
CBI 170721C00020500 C 07/21/17 20.5 0.00 0.10
CBI 170721C00021000 C 07/21/17 21.0 0.00 0.10
CBI 170721C00021500 C 07/21/17 21.5 0.00 0.05
CBI 170721C00022000 C 07/21/17 22.0 0.00 0.10
CBI 170721C00022500 C 07/21/17 22.5 0.00 0.05
CBI 170721C00023000 C 07/21/17 23.0 0.00 0.05
CBI 170721C00023500 C 07/21/17 23.5 0.00 0.15
CBI 170721C00024000 C 07/21/17 24.0 0.00 0.10
CBI 170721C00025000 C 07/21/17 25.0 0.00 0.05
CBI 170721C00027500 C 07/21/17 27.5 0.00 0.05
CBI 170721C00030000 C 07/21/17 30.0 0.00 0.05
CBI 170721C00032500 C 07/21/17 32.5 0.00 0.05
CBI 170721C00035000 C 07/21/17 35.0 0.00 0.05
CBI 170721C00037500 C 07/21/17 37.5 0.00 0.05
CBI 170721C00040000 C 07/21/17 40.0 0.00 0.05
CBI 170721C00042500 C 07/21/17 42.5 0.00 0.05
CBI 170721C00045000 C 07/21/17 45.0 0.00 0.05
CBI 170721C00047500 C 07/21/17 47.5 0.00 0.05
CBI 170721C00050000 C 07/21/17 50.0 0.00 0.05
CBI 170721P00005000 P 07/21/17 5.0 0.00 0.05
CBI 170721P00007500 P 07/21/17 7.5 0.00 0.10
CBI 170721P00008000 P 07/21/17 8.0 0.05 0.15
CBI 170721P00010000 P 07/21/17 10.0 0.15 0.20
CBI 170721P00010500 P 07/21/17 10.5 0.15 0.30
CBI 170721P00011000 P 07/21/17 11.0 0.25 0.35
CBI 170721P00011500 P 07/21/17 11.5 0.30 0.35
CBI 170721P00012000 P 07/21/17 12.0 0.40 0.45
CBI 170721P00012500 P 07/21/17 12.5 0.50 0.60
CBI 170721P00013000 P 07/21/17 13.0 0.65 0.75
CBI 170721P00013500 P 07/21/17 13.5 0.80 0.95
CBI 170721P00014000 P 07/21/17 14.0 0.95 1.25
CBI 170721P00014500 P 07/21/17 14.5 1.30 1.45
CBI 170721P00015000 P 07/21/17 15.0 1.60 1.80
CBI 170721P00015500 P 07/21/17 15.5 1.95 2.15
CBI 170721P00016000 P 07/21/17 16.0 2.30 2.50
CBI 170721P00016500 P 07/21/17 16.5 2.70 2.90
CBI 170721P00017000 P 07/21/17 17.0 3.10 3.40
CBI 170721P00017500 P 07/21/17 17.5 3.50 3.80
CBI 170721P00018000 P 07/21/17 18.0 3.70 4.30
CBI 170721P00018500 P 07/21/17 18.5 4.40 4.90
CBI 170721P00019000 P 07/21/17 19.0 4.80 5.30
CBI 170721P00019500 P 07/21/17 19.5 5.50 5.70
CBI 170721P00020000 P 07/21/17 20.0 5.90 6.20
CBI 170721P00020500 P 07/21/17 20.5 6.20 7.80
CBI 170721P00021000 P 07/21/17 21.0 6.90 7.20
CBI 170721P00021500 P 07/21/17 21.5 7.40 7.70
CBI 170721P00022000 P 07/21/17 22.0 7.90 8.10
CBI 170721P00022500 P 07/21/17 22.5 8.40 8.70
CBI 170721P00023000 P 07/21/17 23.0 8.90 9.20
CBI 170721P00023500 P 07/21/17 23.5 9.30 9.70
CBI 170721P00024000 P 07/21/17 24.0 9.60 10.20
CBI 170721P00025000 P 07/21/17 25.0 10.90 11.10
CBI 170721P00027500 P 07/21/17 27.5 13.40 13.70
CBI 170721P00030000 P 07/21/17 30.0 15.90 16.20
CBI 170721P00032500 P 07/21/17 32.5 18.40 18.70
CBI 170721P00035000 P 07/21/17 35.0 20.90 21.20
CBI 170721P00037500 P 07/21/17 37.5 23.40 23.70
CBI 170721P00040000 P 07/21/17 40.0 24.20 27.80
CBI 170721P00042500 P 07/21/17 42.5 28.40 28.70
CBI 170721P00045000 P 07/21/17 45.0 30.00 31.60
CBI 170721P00047500 P 07/21/17 47.5 32.60 33.80
CBI 170721P00050000 P 07/21/17 50.0 35.80 36.20
CBI 170728C00002500 C 07/28/17 2.5 11.20 11.70
CBI 170728C00005000 C 07/28/17 5.0 8.80 9.60
CBI 170728C00007500 C 07/28/17 7.5 6.40 6.90
CBI 170728C00008000 C 07/28/17 8.0 5.80 6.30
CBI 170728C00009000 C 07/28/17 9.0 4.90 5.50
CBI 170728C00010000 C 07/28/17 10.0 4.00 4.40
CBI 170728C00010500 C 07/28/17 10.5 3.60 4.00
CBI 170728C00011000 C 07/28/17 11.0 3.20 3.50
CBI 170728C00011500 C 07/28/17 11.5 2.80 3.10
CBI 170728C00012000 C 07/28/17 12.0 2.40 2.65
CBI 170728C00012500 C 07/28/17 12.5 2.05 2.30
CBI 170728C00013000 C 07/28/17 13.0 1.75 1.95
CBI 170728C00013500 C 07/28/17 13.5 1.45 1.65
CBI 170728C00014000 C 07/28/17 14.0 1.20 1.40
CBI 170728C00014500 C 07/28/17 14.5 1.00 1.20
CBI 170728C00015000 C 07/28/17 15.0 0.80 1.05
CBI 170728C00015500 C 07/28/17 15.5 0.60 0.80
CBI 170728C00016000 C 07/28/17 16.0 0.50 0.60
CBI 170728C00016500 C 07/28/17 16.5 0.40 0.55
CBI 170728C00017000 C 07/28/17 17.0 0.30 0.45
CBI 170728C00017500 C 07/28/17 17.5 0.25 0.40
CBI 170728C00018000 C 07/28/17 18.0 0.15 0.30
CBI 170728C00018500 C 07/28/17 18.5 0.15 0.25
CBI 170728C00019000 C 07/28/17 19.0 0.10 0.20
CBI 170728C00019500 C 07/28/17 19.5 0.05 0.20
CBI 170728C00020000 C 07/28/17 20.0 0.05 0.20
CBI 170728C00020500 C 07/28/17 20.5 0.00 0.15
CBI 170728C00022500 C 07/28/17 22.5 0.00 0.10
CBI 170728C00025000 C 07/28/17 25.0 0.00 0.20
CBI 170728C00030000 C 07/28/17 30.0 0.00 0.05
CBI 170728P00002500 P 07/28/17 2.5 0.00 0.05
CBI 170728P00005000 P 07/28/17 5.0 0.00 0.10
CBI 170728P00007500 P 07/28/17 7.5 0.05 0.15
CBI 170728P00008000 P 07/28/17 8.0 0.05 0.15
CBI 170728P00009000 P 07/28/17 9.0 0.10 0.20
CBI 170728P00010000 P 07/28/17 10.0 0.15 0.25
CBI 170728P00010500 P 07/28/17 10.5 0.20 0.35
CBI 170728P00011000 P 07/28/17 11.0 0.25 0.40
CBI 170728P00011500 P 07/28/17 11.5 0.35 0.50
CBI 170728P00012000 P 07/28/17 12.0 0.45 0.60
CBI 170728P00012500 P 07/28/17 12.5 0.60 0.75
CBI 170728P00013000 P 07/28/17 13.0 0.80 0.95
CBI 170728P00013500 P 07/28/17 13.5 1.00 1.15
CBI 170728P00014000 P 07/28/17 14.0 1.20 1.40
CBI 170728P00014500 P 07/28/17 14.5 1.45 1.65
CBI 170728P00015000 P 07/28/17 15.0 1.75 2.00
CBI 170728P00015500 P 07/28/17 15.5 2.15 2.30
CBI 170728P00016000 P 07/28/17 16.0 2.50 2.75
CBI 170728P00016500 P 07/28/17 16.5 2.85 3.10
CBI 170728P00017000 P 07/28/17 17.0 3.30 3.50
CBI 170728P00017500 P 07/28/17 17.5 3.60 4.00
CBI 170728P00018000 P 07/28/17 18.0 4.10 4.40
CBI 170728P00018500 P 07/28/17 18.5 4.60 4.90
CBI 170728P00019000 P 07/28/17 19.0 4.90 5.40
CBI 170728P00019500 P 07/28/17 19.5 5.40 5.80
CBI 170728P00020000 P 07/28/17 20.0 5.90 6.30
CBI 170728P00020500 P 07/28/17 20.5 6.30 6.80
CBI 170728P00022500 P 07/28/17 22.5 8.20 9.10
CBI 170728P00025000 P 07/28/17 25.0 10.70 11.30
CBI 170728P00030000 P 07/28/17 30.0 15.70 16.20
CBI 170804C00008000 C 08/04/17 8.0 5.90 6.30
CBI 170804C00008500 C 08/04/17 8.5 5.40 5.80
CBI 170804C00009000 C 08/04/17 9.0 4.90 5.50
CBI 170804C00009500 C 08/04/17 9.5 4.50 5.00
CBI 170804C00010000 C 08/04/17 10.0 4.10 4.40
CBI 170804C00010500 C 08/04/17 10.5 3.70 4.00
CBI 170804C00011000 C 08/04/17 11.0 3.20 3.60
CBI 170804C00011500 C 08/04/17 11.5 2.80 3.30
CBI 170804C00012000 C 08/04/17 12.0 2.55 2.80
CBI 170804C00012500 C 08/04/17 12.5 2.15 2.45
CBI 170804C00013000 C 08/04/17 13.0 1.85 2.10
CBI 170804C00013500 C 08/04/17 13.5 1.55 1.80
CBI 170804C00014000 C 08/04/17 14.0 1.35 1.50
CBI 170804C00014500 C 08/04/17 14.5 1.10 1.35
CBI 170804C00015000 C 08/04/17 15.0 0.90 1.10
CBI 170804C00015500 C 08/04/17 15.5 0.75 0.90
CBI 170804C00016000 C 08/04/17 16.0 0.60 0.80
CBI 170804C00016500 C 08/04/17 16.5 0.50 0.70
CBI 170804C00017000 C 08/04/17 17.0 0.40 0.60
CBI 170804C00017500 C 08/04/17 17.5 0.30 0.50
CBI 170804C00018000 C 08/04/17 18.0 0.25 0.45
CBI 170804P00008000 P 08/04/17 8.0 0.10 0.20
CBI 170804P00008500 P 08/04/17 8.5 0.10 0.25
CBI 170804P00009000 P 08/04/17 9.0 0.15 0.30
CBI 170804P00009500 P 08/04/17 9.5 0.15 0.30
CBI 170804P00010000 P 08/04/17 10.0 0.20 0.35
CBI 170804P00010500 P 08/04/17 10.5 0.25 0.40
CBI 170804P00011000 P 08/04/17 11.0 0.35 0.50
CBI 170804P00011500 P 08/04/17 11.5 0.45 0.60
CBI 170804P00012000 P 08/04/17 12.0 0.55 0.75
CBI 170804P00012500 P 08/04/17 12.5 0.70 0.90
CBI 170804P00013000 P 08/04/17 13.0 0.90 1.10
CBI 170804P00013500 P 08/04/17 13.5 1.10 1.30
CBI 170804P00014000 P 08/04/17 14.0 1.30 1.55
CBI 170804P00014500 P 08/04/17 14.5 1.60 1.80
CBI 170804P00015000 P 08/04/17 15.0 1.90 2.15
CBI 170804P00015500 P 08/04/17 15.5 2.20 2.45
CBI 170804P00016000 P 08/04/17 16.0 2.60 2.80
CBI 170804P00016500 P 08/04/17 16.5 2.75 3.20
CBI 170804P00017000 P 08/04/17 17.0 3.30 3.60
CBI 170804P00017500 P 08/04/17 17.5 3.70 4.10
CBI 170804P00018000 P 08/04/17 18.0 4.20 4.50
CBI 170818C00002500 C 08/18/17 2.5 11.30 11.80
CBI 170818C00005000 C 08/18/17 5.0 8.90 9.20
CBI 170818C00007500 C 08/18/17 7.5 6.50 6.90
CBI 170818C00010000 C 08/18/17 10.0 4.20 4.50
CBI 170818C00012500 C 08/18/17 12.5 2.40 2.60
CBI 170818C00015000 C 08/18/17 15.0 1.20 1.30
CBI 170818C00017500 C 08/18/17 17.5 0.50 0.55
CBI 170818C00020000 C 08/18/17 20.0 0.15 0.30
CBI 170818C00022500 C 08/18/17 22.5 0.05 0.15
CBI 170818C00025000 C 08/18/17 25.0 0.00 0.10
CBI 170818C00027500 C 08/18/17 27.5 0.00 0.20
CBI 170818C00030000 C 08/18/17 30.0 0.00 0.10
CBI 170818P00002500 P 08/18/17 2.5 0.00 0.10
CBI 170818P00005000 P 08/18/17 5.0 0.00 0.10
CBI 170818P00007500 P 08/18/17 7.5 0.10 0.20
CBI 170818P00010000 P 08/18/17 10.0 0.30 0.45
CBI 170818P00012500 P 08/18/17 12.5 0.90 1.05
CBI 170818P00015000 P 08/18/17 15.0 2.15 2.30
CBI 170818P00017500 P 08/18/17 17.5 3.90 4.20
CBI 170818P00020000 P 08/18/17 20.0 6.10 6.40
CBI 170818P00022500 P 08/18/17 22.5 8.50 8.80
CBI 170818P00025000 P 08/18/17 25.0 10.20 11.20
CBI 170818P00027500 P 08/18/17 27.5 12.50 13.90
CBI 170818P00030000 P 08/18/17 30.0 15.90 16.20
CBI 171020C00005000 C 10/20/17 5.0 9.00 9.30
CBI 171020C00007500 C 10/20/17 7.5 6.60 7.00
CBI 171020C00010000 C 10/20/17 10.0 4.60 4.90
CBI 171020C00012500 C 10/20/17 12.5 2.90 3.20
CBI 171020C00015000 C 10/20/17 15.0 1.75 1.90
CBI 171020C00017500 C 10/20/17 17.5 0.95 1.15
CBI 171020C00020000 C 10/20/17 20.0 0.50 0.65
CBI 171020C00022500 C 10/20/17 22.5 0.25 0.40
CBI 171020C00025000 C 10/20/17 25.0 0.15 0.30
CBI 171020C00027500 C 10/20/17 27.5 0.10 0.20
CBI 171020C00030000 C 10/20/17 30.0 0.05 0.15
CBI 171020C00032500 C 10/20/17 32.5 0.00 0.15
CBI 171020C00035000 C 10/20/17 35.0 0.00 0.10
CBI 171020C00037500 C 10/20/17 37.5 0.00 0.10
CBI 171020C00040000 C 10/20/17 40.0 0.00 0.10
CBI 171020C00042500 C 10/20/17 42.5 0.00 0.10
CBI 171020C00045000 C 10/20/17 45.0 0.00 0.10
CBI 171020C00047500 C 10/20/17 47.5 0.00 0.10
CBI 171020C00050000 C 10/20/17 50.0 0.00 0.10
CBI 171020P00005000 P 10/20/17 5.0 0.05 0.20
CBI 171020P00007500 P 10/20/17 7.5 0.25 0.40
CBI 171020P00010000 P 10/20/17 10.0 0.65 0.80
CBI 171020P00012500 P 10/20/17 12.5 1.50 1.65
CBI 171020P00015000 P 10/20/17 15.0 2.75 2.95
CBI 171020P00017500 P 10/20/17 17.5 4.40 4.70
CBI 171020P00020000 P 10/20/17 20.0 6.50 6.80
CBI 171020P00022500 P 10/20/17 22.5 8.70 9.00
CBI 171020P00025000 P 10/20/17 25.0 11.00 11.40
CBI 171020P00027500 P 10/20/17 27.5 13.50 13.80
CBI 171020P00030000 P 10/20/17 30.0 15.90 16.20
CBI 171020P00032500 P 10/20/17 32.5 18.40 18.70
CBI 171020P00035000 P 10/20/17 35.0 20.90 21.20
CBI 171020P00037500 P 10/20/17 37.5 23.00 24.00
CBI 171020P00040000 P 10/20/17 40.0 25.90 26.30
CBI 171020P00042500 P 10/20/17 42.5 28.30 28.80
CBI 171020P00045000 P 10/20/17 45.0 30.70 31.40
CBI 171020P00047500 P 10/20/17 47.5 33.20 33.80
CBI 171020P00050000 P 10/20/17 50.0 35.90 36.30
CBI 180119C00002500 C 01/19/18 2.5 9.20 13.30
CBI 180119C00005000 C 01/19/18 5.0 9.00 9.40
CBI 180119C00007500 C 01/19/18 7.5 6.80 7.20
CBI 180119C00010000 C 01/19/18 10.0 5.00 5.20
CBI 180119C00012500 C 01/19/18 12.5 3.40 3.70
CBI 180119C00015000 C 01/19/18 15.0 2.30 2.50
CBI 180119C00017500 C 01/19/18 17.5 1.50 1.65
CBI 180119C00020000 C 01/19/18 20.0 0.95 1.10
CBI 180119C00022500 C 01/19/18 22.5 0.60 0.75
CBI 180119C00025000 C 01/19/18 25.0 0.40 0.55
CBI 180119C00027500 C 01/19/18 27.5 0.25 0.35
CBI 180119C00030000 C 01/19/18 30.0 0.15 0.30
CBI 180119C00032500 C 01/19/18 32.5 0.10 0.25
CBI 180119C00035000 C 01/19/18 35.0 0.05 0.15
CBI 180119C00037500 C 01/19/18 37.5 0.00 0.10
CBI 180119C00040000 C 01/19/18 40.0 0.05 0.10
CBI 180119C00042500 C 01/19/18 42.5 0.00 0.15
CBI 180119C00045000 C 01/19/18 45.0 0.00 0.10
CBI 180119C00047500 C 01/19/18 47.5 0.00 0.10
CBI 180119C00050000 C 01/19/18 50.0 0.00 0.10
CBI 180119C00052500 C 01/19/18 52.5 0.00 0.10
CBI 180119C00055000 C 01/19/18 55.0 0.00 0.10
CBI 180119C00060000 C 01/19/18 60.0 0.00 0.10
CBI 180119C00065000 C 01/19/18 65.0 0.00 0.10
CBI 180119P00002500 P 01/19/18 2.5 0.00 0.25
CBI 180119P00005000 P 01/19/18 5.0 0.20 0.25
CBI 180119P00007500 P 01/19/18 7.5 0.50 0.60
CBI 180119P00010000 P 01/19/18 10.0 1.10 1.25
CBI 180119P00012500 P 01/19/18 12.5 1.95 2.20
CBI 180119P00015000 P 01/19/18 15.0 3.30 3.50
CBI 180119P00017500 P 01/19/18 17.5 4.90 5.20
CBI 180119P00020000 P 01/19/18 20.0 6.90 7.20
CBI 180119P00022500 P 01/19/18 22.5 8.90 9.30
CBI 180119P00025000 P 01/19/18 25.0 11.20 11.60
CBI 180119P00027500 P 01/19/18 27.5 13.60 13.90
CBI 180119P00030000 P 01/19/18 30.0 15.90 16.30
CBI 180119P00032500 P 01/19/18 32.5 18.40 18.70
CBI 180119P00035000 P 01/19/18 35.0 20.90 21.20
CBI 180119P00037500 P 01/19/18 37.5 23.30 23.80
CBI 180119P00040000 P 01/19/18 40.0 25.80 26.20
CBI 180119P00042500 P 01/19/18 42.5 28.20 28.90
CBI 180119P00045000 P 01/19/18 45.0 30.90 31.30
CBI 180119P00047500 P 01/19/18 47.5 33.20 33.80
CBI 180119P00050000 P 01/19/18 50.0 35.80 36.20
CBI 180119P00052500 P 01/19/18 52.5 36.80 40.20
CBI 180119P00055000 P 01/19/18 55.0 40.70 42.00
CBI 180119P00060000 P 01/19/18 60.0 44.20 48.10
CBI 180119P00065000 P 01/19/18 65.0 50.40 52.10
CBI 190118C00005000 C 01/18/19 5.0 9.00 9.90
CBI 190118C00007500 C 01/18/19 7.5 7.30 8.10
CBI 190118C00010000 C 01/18/19 10.0 5.90 6.50
CBI 190118C00012500 C 01/18/19 12.5 4.60 5.10
CBI 190118C00015000 C 01/18/19 15.0 3.70 4.20
CBI 190118C00017500 C 01/18/19 17.5 2.85 3.30
CBI 190118C00020000 C 01/18/19 20.0 2.20 2.55
CBI 190118C00022500 C 01/18/19 22.5 1.80 2.10
CBI 190118C00025000 C 01/18/19 25.0 1.40 1.65
CBI 190118C00027500 C 01/18/19 27.5 1.10 1.40
CBI 190118C00030000 C 01/18/19 30.0 0.90 1.15
CBI 190118C00032500 C 01/18/19 32.5 0.70 0.95
CBI 190118C00035000 C 01/18/19 35.0 0.60 0.80
CBI 190118C00037500 C 01/18/19 37.5 0.45 0.70
CBI 190118C00040000 C 01/18/19 40.0 0.40 0.60
CBI 190118C00042500 C 01/18/19 42.5 0.30 0.50
CBI 190118C00045000 C 01/18/19 45.0 0.30 0.40
CBI 190118P00005000 P 01/18/19 5.0 0.50 0.70
CBI 190118P00007500 P 01/18/19 7.5 1.15 1.30
CBI 190118P00010000 P 01/18/19 10.0 2.05 2.25
CBI 190118P00012500 P 01/18/19 12.5 3.20 3.50
CBI 190118P00015000 P 01/18/19 15.0 4.50 4.90
CBI 190118P00017500 P 01/18/19 17.5 6.20 6.60
CBI 190118P00020000 P 01/18/19 20.0 8.10 8.40
CBI 190118P00022500 P 01/18/19 22.5 10.00 10.40
CBI 190118P00025000 P 01/18/19 25.0 12.00 12.60
CBI 190118P00027500 P 01/18/19 27.5 14.20 14.70
CBI 190118P00030000 P 01/18/19 30.0 16.40 17.00
CBI 190118P00032500 P 01/18/19 32.5 18.70 19.30
CBI 190118P00035000 P 01/18/19 35.0 20.90 21.70
CBI 190118P00037500 P 01/18/19 37.5 23.50 24.00
CBI 190118P00040000 P 01/18/19 40.0 25.80 26.60
CBI 190118P00042500 P 01/18/19 42.5 28.30 29.10
CBI 190118P00045000 P 01/18/19 45.0 30.70 31.30

OPRA data is delayed 15 minutes.