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 (2017-10-06)Premium Content

Cf Industries Holdings Inc (CF)
As of Oct 19 2017 3:25PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CF 171020C00015000 C 10/20/17 15.0 21.25 21.35
CF 171020C00017500 C 10/20/17 17.5 18.75 18.85
CF 171020C00020000 C 10/20/17 20.0 16.25 16.35
CF 171020C00022000 C 10/20/17 22.0 14.25 14.40
CF 171020C00022500 C 10/20/17 22.5 13.75 13.90
CF 171020C00023000 C 10/20/17 23.0 13.25 13.35
CF 171020C00024000 C 10/20/17 24.0 12.25 12.45
CF 171020C00024500 C 10/20/17 24.5 11.75 11.85
CF 171020C00025000 C 10/20/17 25.0 11.25 11.40
CF 171020C00025500 C 10/20/17 25.5 10.75 10.90
CF 171020C00026000 C 10/20/17 26.0 10.25 10.40
CF 171020C00026500 C 10/20/17 26.5 9.75 9.90
CF 171020C00027000 C 10/20/17 27.0 9.25 9.45
CF 171020C00027500 C 10/20/17 27.5 8.75 8.90
CF 171020C00028000 C 10/20/17 28.0 8.25 8.60
CF 171020C00028500 C 10/20/17 28.5 7.75 7.90
CF 171020C00029000 C 10/20/17 29.0 7.25 7.40
CF 171020C00029500 C 10/20/17 29.5 6.75 6.90
CF 171020C00030000 C 10/20/17 30.0 6.25 6.35
CF 171020C00030500 C 10/20/17 30.5 5.75 5.90
CF 171020C00031000 C 10/20/17 31.0 5.25 5.35
CF 171020C00031500 C 10/20/17 31.5 4.75 4.85
CF 171020C00032000 C 10/20/17 32.0 4.25 4.40
CF 171020C00032500 C 10/20/17 32.5 3.80 3.85
CF 171020C00033000 C 10/20/17 33.0 3.30 3.35
CF 171020C00033500 C 10/20/17 33.5 2.80 2.83
CF 171020C00034000 C 10/20/17 34.0 2.30 2.32
CF 171020C00034500 C 10/20/17 34.5 1.80 1.83
CF 171020C00035000 C 10/20/17 35.0 1.30 1.33
CF 171020C00035500 C 10/20/17 35.5 0.83 0.87
CF 171020C00036000 C 10/20/17 36.0 0.43 0.46
CF 171020C00036500 C 10/20/17 36.5 0.17 0.19
CF 171020C00037000 C 10/20/17 37.0 0.05 0.08
CF 171020C00037500 C 10/20/17 37.5 0.01 0.03
CF 171020C00038000 C 10/20/17 38.0 0.00 0.03
CF 171020C00038500 C 10/20/17 38.5 0.00 0.03
CF 171020C00039000 C 10/20/17 39.0 0.00 0.05
CF 171020C00039500 C 10/20/17 39.5 0.00 0.02
CF 171020C00040000 C 10/20/17 40.0 0.00 0.05
CF 171020C00040500 C 10/20/17 40.5 0.00 0.08
CF 171020C00041000 C 10/20/17 41.0 0.00 0.08
CF 171020C00041500 C 10/20/17 41.5 0.00 0.08
CF 171020C00042000 C 10/20/17 42.0 0.00 0.46
CF 171020C00042500 C 10/20/17 42.5 0.00 0.47
CF 171020C00045000 C 10/20/17 45.0 0.00 0.54
CF 171020P00015000 P 10/20/17 15.0 0.00 0.39
CF 171020P00017500 P 10/20/17 17.5 0.00 0.38
CF 171020P00020000 P 10/20/17 20.0 0.00 0.47
CF 171020P00022000 P 10/20/17 22.0 0.00 0.40
CF 171020P00022500 P 10/20/17 22.5 0.00 0.12
CF 171020P00023000 P 10/20/17 23.0 0.00 0.53
CF 171020P00024000 P 10/20/17 24.0 0.00 0.50
CF 171020P00024500 P 10/20/17 24.5 0.00 0.47
CF 171020P00025000 P 10/20/17 25.0 0.00 0.08
CF 171020P00025500 P 10/20/17 25.5 0.00 0.47
CF 171020P00026000 P 10/20/17 26.0 0.00 0.40
CF 171020P00026500 P 10/20/17 26.5 0.00 0.39
CF 171020P00027000 P 10/20/17 27.0 0.00 0.53
CF 171020P00027500 P 10/20/17 27.5 0.00 0.03
CF 171020P00028000 P 10/20/17 28.0 0.00 0.47
CF 171020P00028500 P 10/20/17 28.5 0.00 0.47
CF 171020P00029000 P 10/20/17 29.0 0.00 0.03
CF 171020P00029500 P 10/20/17 29.5 0.00 0.47
CF 171020P00030000 P 10/20/17 30.0 0.00 0.10
CF 171020P00030500 P 10/20/17 30.5 0.00 0.47
CF 171020P00031000 P 10/20/17 31.0 0.00 0.08
CF 171020P00031500 P 10/20/17 31.5 0.00 0.01
CF 171020P00032000 P 10/20/17 32.0 0.00 0.02
CF 171020P00032500 P 10/20/17 32.5 0.00 0.08
CF 171020P00033000 P 10/20/17 33.0 0.00 0.08
CF 171020P00033500 P 10/20/17 33.5 0.00 0.10
CF 171020P00034000 P 10/20/17 34.0 0.00 0.03
CF 171020P00034500 P 10/20/17 34.5 0.00 0.02
CF 171020P00035000 P 10/20/17 35.0 0.00 0.03
CF 171020P00035500 P 10/20/17 35.5 0.03 0.04
CF 171020P00036000 P 10/20/17 36.0 0.12 0.14
CF 171020P00036500 P 10/20/17 36.5 0.35 0.38
CF 171020P00037000 P 10/20/17 37.0 0.73 0.77
CF 171020P00037500 P 10/20/17 37.5 1.19 1.22
CF 171020P00038000 P 10/20/17 38.0 1.68 1.71
CF 171020P00038500 P 10/20/17 38.5 2.17 2.21
CF 171020P00039000 P 10/20/17 39.0 2.67 2.74
CF 171020P00039500 P 10/20/17 39.5 3.15 3.25
CF 171020P00040000 P 10/20/17 40.0 3.65 3.75
CF 171020P00040500 P 10/20/17 40.5 4.15 4.25
CF 171020P00041000 P 10/20/17 41.0 4.60 4.75
CF 171020P00041500 P 10/20/17 41.5 5.10 5.25
CF 171020P00042000 P 10/20/17 42.0 5.65 5.75
CF 171020P00042500 P 10/20/17 42.5 6.15 6.25
CF 171020P00045000 P 10/20/17 45.0 8.10 9.15
CF 171027C00017500 C 10/27/17 17.5 18.75 19.25
CF 171027C00020000 C 10/27/17 20.0 16.25 16.40
CF 171027C00022500 C 10/27/17 22.5 13.75 13.95
CF 171027C00024000 C 10/27/17 24.0 12.25 12.55
CF 171027C00024500 C 10/27/17 24.5 11.75 11.95
CF 171027C00025000 C 10/27/17 25.0 11.25 11.50
CF 171027C00025500 C 10/27/17 25.5 10.75 10.95
CF 171027C00026000 C 10/27/17 26.0 10.25 10.40
CF 171027C00026500 C 10/27/17 26.5 9.75 9.90
CF 171027C00027000 C 10/27/17 27.0 9.25 9.40
CF 171027C00027500 C 10/27/17 27.5 8.75 9.05
CF 171027C00028000 C 10/27/17 28.0 8.25 8.40
CF 171027C00028500 C 10/27/17 28.5 7.75 7.95
CF 171027C00029000 C 10/27/17 29.0 7.25 7.40
CF 171027C00029500 C 10/27/17 29.5 6.75 6.90
CF 171027C00030000 C 10/27/17 30.0 6.25 6.45
CF 171027C00030500 C 10/27/17 30.5 5.75 5.90
CF 171027C00031000 C 10/27/17 31.0 5.25 5.40
CF 171027C00031500 C 10/27/17 31.5 4.75 4.90
CF 171027C00032000 C 10/27/17 32.0 4.25 4.40
CF 171027C00032500 C 10/27/17 32.5 3.80 3.90
CF 171027C00033000 C 10/27/17 33.0 3.30 3.40
CF 171027C00033500 C 10/27/17 33.5 2.84 2.88
CF 171027C00034000 C 10/27/17 34.0 2.37 2.41
CF 171027C00034500 C 10/27/17 34.5 1.92 1.96
CF 171027C00035000 C 10/27/17 35.0 1.50 1.55
CF 171027C00035500 C 10/27/17 35.5 1.13 1.18
CF 171027C00036000 C 10/27/17 36.0 0.81 0.86
CF 171027C00036500 C 10/27/17 36.5 0.55 0.59
CF 171027C00037000 C 10/27/17 37.0 0.35 0.37
CF 171027C00037500 C 10/27/17 37.5 0.22 0.24
CF 171027C00038000 C 10/27/17 38.0 0.13 0.15
CF 171027C00038500 C 10/27/17 38.5 0.07 0.09
CF 171027C00039000 C 10/27/17 39.0 0.04 0.05
CF 171027C00039500 C 10/27/17 39.5 0.02 0.03
CF 171027C00040000 C 10/27/17 40.0 0.01 0.03
CF 171027C00040500 C 10/27/17 40.5 0.00 0.03
CF 171027C00041000 C 10/27/17 41.0 0.00 0.03
CF 171027C00041500 C 10/27/17 41.5 0.00 0.04
CF 171027C00042000 C 10/27/17 42.0 0.00 0.04
CF 171027C00042500 C 10/27/17 42.5 0.00 0.04
CF 171027C00045000 C 10/27/17 45.0 0.00 0.04
CF 171027C00050000 C 10/27/17 50.0 0.00 0.03
CF 171027P00017500 P 10/27/17 17.5 0.00 0.03
CF 171027P00020000 P 10/27/17 20.0 0.00 0.03
CF 171027P00022500 P 10/27/17 22.5 0.00 0.03
CF 171027P00024000 P 10/27/17 24.0 0.00 0.03
CF 171027P00024500 P 10/27/17 24.5 0.00 0.03
CF 171027P00025000 P 10/27/17 25.0 0.00 0.03
CF 171027P00025500 P 10/27/17 25.5 0.00 0.04
CF 171027P00026000 P 10/27/17 26.0 0.00 0.04
CF 171027P00026500 P 10/27/17 26.5 0.00 0.04
CF 171027P00027000 P 10/27/17 27.0 0.00 0.04
CF 171027P00027500 P 10/27/17 27.5 0.00 0.04
CF 171027P00028000 P 10/27/17 28.0 0.00 0.04
CF 171027P00028500 P 10/27/17 28.5 0.00 0.04
CF 171027P00029000 P 10/27/17 29.0 0.00 0.04
CF 171027P00029500 P 10/27/17 29.5 0.00 0.04
CF 171027P00030000 P 10/27/17 30.0 0.00 0.04
CF 171027P00030500 P 10/27/17 30.5 0.00 0.04
CF 171027P00031000 P 10/27/17 31.0 0.00 0.05
CF 171027P00031500 P 10/27/17 31.5 0.00 0.05
CF 171027P00032000 P 10/27/17 32.0 0.00 0.03
CF 171027P00032500 P 10/27/17 32.5 0.01 0.03
CF 171027P00033000 P 10/27/17 33.0 0.02 0.03
CF 171027P00033500 P 10/27/17 33.5 0.03 0.05
CF 171027P00034000 P 10/27/17 34.0 0.06 0.08
CF 171027P00034500 P 10/27/17 34.5 0.10 0.13
CF 171027P00035000 P 10/27/17 35.0 0.19 0.22
CF 171027P00035500 P 10/27/17 35.5 0.31 0.34
CF 171027P00036000 P 10/27/17 36.0 0.48 0.52
CF 171027P00036500 P 10/27/17 36.5 0.72 0.77
CF 171027P00037000 P 10/27/17 37.0 1.03 1.08
CF 171027P00037500 P 10/27/17 37.5 1.39 1.44
CF 171027P00038000 P 10/27/17 38.0 1.80 1.84
CF 171027P00038500 P 10/27/17 38.5 2.24 2.28
CF 171027P00039000 P 10/27/17 39.0 2.71 2.75
CF 171027P00039500 P 10/27/17 39.5 3.20 3.25
CF 171027P00040000 P 10/27/17 40.0 3.60 3.75
CF 171027P00040500 P 10/27/17 40.5 4.10 4.25
CF 171027P00041000 P 10/27/17 41.0 4.60 4.75
CF 171027P00041500 P 10/27/17 41.5 5.15 5.25
CF 171027P00042000 P 10/27/17 42.0 5.60 5.75
CF 171027P00042500 P 10/27/17 42.5 6.15 6.25
CF 171027P00045000 P 10/27/17 45.0 8.60 8.75
CF 171027P00050000 P 10/27/17 50.0 13.60 13.80
CF 171103C00017500 C 11/03/17 17.5 18.75 19.30
CF 171103C00020000 C 11/03/17 20.0 16.25 16.60
CF 171103C00022500 C 11/03/17 22.5 13.75 14.25
CF 171103C00025000 C 11/03/17 25.0 11.25 11.50
CF 171103C00028000 C 11/03/17 28.0 8.25 8.45
CF 171103C00028500 C 11/03/17 28.5 7.70 7.95
CF 171103C00029000 C 11/03/17 29.0 7.25 7.45
CF 171103C00029500 C 11/03/17 29.5 6.80 7.00
CF 171103C00030000 C 11/03/17 30.0 6.30 6.45
CF 171103C00030500 C 11/03/17 30.5 5.75 6.00
CF 171103C00031000 C 11/03/17 31.0 5.35 5.55
CF 171103C00031500 C 11/03/17 31.5 4.85 5.10
CF 171103C00032000 C 11/03/17 32.0 4.40 4.60
CF 171103C00032500 C 11/03/17 32.5 3.95 4.10
CF 171103C00033000 C 11/03/17 33.0 3.55 3.70
CF 171103C00033500 C 11/03/17 33.5 3.10 3.25
CF 171103C00034000 C 11/03/17 34.0 2.69 2.84
CF 171103C00034500 C 11/03/17 34.5 2.38 2.47
CF 171103C00035000 C 11/03/17 35.0 2.03 2.13
CF 171103C00035500 C 11/03/17 35.5 1.73 1.81
CF 171103C00036000 C 11/03/17 36.0 1.45 1.53
CF 171103C00036500 C 11/03/17 36.5 1.20 1.27
CF 171103C00037000 C 11/03/17 37.0 0.97 1.05
CF 171103C00037500 C 11/03/17 37.5 0.79 0.88
CF 171103C00038000 C 11/03/17 38.0 0.62 0.70
CF 171103C00038500 C 11/03/17 38.5 0.48 0.56
CF 171103C00039000 C 11/03/17 39.0 0.39 0.45
CF 171103C00039500 C 11/03/17 39.5 0.32 0.35
CF 171103C00040000 C 11/03/17 40.0 0.23 0.28
CF 171103C00040500 C 11/03/17 40.5 0.17 0.22
CF 171103C00041000 C 11/03/17 41.0 0.14 0.18
CF 171103C00041500 C 11/03/17 41.5 0.10 0.15
CF 171103C00042000 C 11/03/17 42.0 0.08 0.12
CF 171103C00045000 C 11/03/17 45.0 0.00 0.07
CF 171103C00050000 C 11/03/17 50.0 0.00 0.04
CF 171103P00017500 P 11/03/17 17.5 0.00 0.03
CF 171103P00020000 P 11/03/17 20.0 0.00 0.03
CF 171103P00022500 P 11/03/17 22.5 0.00 0.04
CF 171103P00025000 P 11/03/17 25.0 0.00 0.04
CF 171103P00028000 P 11/03/17 28.0 0.00 0.07
CF 171103P00028500 P 11/03/17 28.5 0.00 0.09
CF 171103P00029000 P 11/03/17 29.0 0.00 0.10
CF 171103P00029500 P 11/03/17 29.5 0.00 0.12
CF 171103P00030000 P 11/03/17 30.0 0.00 0.14
CF 171103P00030500 P 11/03/17 30.5 0.05 0.08
CF 171103P00031000 P 11/03/17 31.0 0.07 0.10
CF 171103P00031500 P 11/03/17 31.5 0.10 0.13
CF 171103P00032000 P 11/03/17 32.0 0.14 0.18
CF 171103P00032500 P 11/03/17 32.5 0.19 0.23
CF 171103P00033000 P 11/03/17 33.0 0.25 0.30
CF 171103P00033500 P 11/03/17 33.5 0.34 0.38
CF 171103P00034000 P 11/03/17 34.0 0.44 0.49
CF 171103P00034500 P 11/03/17 34.5 0.56 0.63
CF 171103P00035000 P 11/03/17 35.0 0.71 0.79
CF 171103P00035500 P 11/03/17 35.5 0.89 0.98
CF 171103P00036000 P 11/03/17 36.0 1.10 1.18
CF 171103P00036500 P 11/03/17 36.5 1.36 1.43
CF 171103P00037000 P 11/03/17 37.0 1.62 1.72
CF 171103P00037500 P 11/03/17 37.5 1.94 2.05
CF 171103P00038000 P 11/03/17 38.0 2.27 2.38
CF 171103P00038500 P 11/03/17 38.5 2.64 2.76
CF 171103P00039000 P 11/03/17 39.0 3.00 3.15
CF 171103P00039500 P 11/03/17 39.5 3.40 3.55
CF 171103P00040000 P 11/03/17 40.0 3.80 4.00
CF 171103P00040500 P 11/03/17 40.5 4.25 4.50
CF 171103P00041000 P 11/03/17 41.0 4.70 4.90
CF 171103P00041500 P 11/03/17 41.5 5.20 5.35
CF 171103P00042000 P 11/03/17 42.0 5.65 5.85
CF 171103P00045000 P 11/03/17 45.0 8.60 8.80
CF 171103P00050000 P 11/03/17 50.0 13.55 13.80
CF 171110C00017500 C 11/10/17 17.5 18.75 19.10
CF 171110C00020000 C 11/10/17 20.0 16.15 16.65
CF 171110C00022500 C 11/10/17 22.5 13.65 14.10
CF 171110C00025000 C 11/10/17 25.0 11.25 11.50
CF 171110C00028000 C 11/10/17 28.0 8.30 8.50
CF 171110C00028500 C 11/10/17 28.5 7.80 8.00
CF 171110C00029000 C 11/10/17 29.0 7.30 7.50
CF 171110C00029500 C 11/10/17 29.5 6.80 7.05
CF 171110C00030000 C 11/10/17 30.0 6.35 6.55
CF 171110C00030500 C 11/10/17 30.5 5.85 6.10
CF 171110C00031000 C 11/10/17 31.0 5.40 5.65
CF 171110C00031500 C 11/10/17 31.5 4.95 5.15
CF 171110C00032000 C 11/10/17 32.0 4.50 4.70
CF 171110C00032500 C 11/10/17 32.5 4.05 4.25
CF 171110C00033000 C 11/10/17 33.0 3.65 3.75
CF 171110C00033500 C 11/10/17 33.5 3.25 3.35
CF 171110C00034000 C 11/10/17 34.0 2.83 2.97
CF 171110C00034500 C 11/10/17 34.5 2.51 2.60
CF 171110C00035000 C 11/10/17 35.0 2.18 2.27
CF 171110C00035500 C 11/10/17 35.5 1.85 1.96
CF 171110C00036000 C 11/10/17 36.0 1.58 1.68
CF 171110C00036500 C 11/10/17 36.5 1.35 1.42
CF 171110C00037000 C 11/10/17 37.0 1.13 1.20
CF 171110C00037500 C 11/10/17 37.5 0.94 1.00
CF 171110C00038000 C 11/10/17 38.0 0.77 0.82
CF 171110C00038500 C 11/10/17 38.5 0.63 0.69
CF 171110C00039000 C 11/10/17 39.0 0.47 0.56
CF 171110C00039500 C 11/10/17 39.5 0.40 0.45
CF 171110C00040000 C 11/10/17 40.0 0.33 0.37
CF 171110C00040500 C 11/10/17 40.5 0.23 0.31
CF 171110C00041000 C 11/10/17 41.0 0.19 0.24
CF 171110C00041500 C 11/10/17 41.5 0.16 0.19
CF 171110C00042000 C 11/10/17 42.0 0.13 0.15
CF 171110C00045000 C 11/10/17 45.0 0.02 0.05
CF 171110C00050000 C 11/10/17 50.0 0.00 0.04
CF 171110P00017500 P 11/10/17 17.5 0.00 0.03
CF 171110P00020000 P 11/10/17 20.0 0.00 0.04
CF 171110P00022500 P 11/10/17 22.5 0.00 0.04
CF 171110P00025000 P 11/10/17 25.0 0.00 0.05
CF 171110P00028000 P 11/10/17 28.0 0.02 0.05
CF 171110P00028500 P 11/10/17 28.5 0.03 0.06
CF 171110P00029000 P 11/10/17 29.0 0.04 0.07
CF 171110P00029500 P 11/10/17 29.5 0.05 0.08
CF 171110P00030000 P 11/10/17 30.0 0.07 0.10
CF 171110P00030500 P 11/10/17 30.5 0.09 0.12
CF 171110P00031000 P 11/10/17 31.0 0.12 0.15
CF 171110P00031500 P 11/10/17 31.5 0.15 0.19
CF 171110P00032000 P 11/10/17 32.0 0.20 0.24
CF 171110P00032500 P 11/10/17 32.5 0.26 0.31
CF 171110P00033000 P 11/10/17 33.0 0.34 0.38
CF 171110P00033500 P 11/10/17 33.5 0.43 0.48
CF 171110P00034000 P 11/10/17 34.0 0.54 0.60
CF 171110P00034500 P 11/10/17 34.5 0.68 0.74
CF 171110P00035000 P 11/10/17 35.0 0.84 0.90
CF 171110P00035500 P 11/10/17 35.5 1.02 1.06
CF 171110P00036000 P 11/10/17 36.0 1.25 1.31
CF 171110P00036500 P 11/10/17 36.5 1.50 1.56
CF 171110P00037000 P 11/10/17 37.0 1.78 1.89
CF 171110P00037500 P 11/10/17 37.5 2.08 2.16
CF 171110P00038000 P 11/10/17 38.0 2.41 2.48
CF 171110P00038500 P 11/10/17 38.5 2.77 2.84
CF 171110P00039000 P 11/10/17 39.0 3.10 3.25
CF 171110P00039500 P 11/10/17 39.5 3.50 3.65
CF 171110P00040000 P 11/10/17 40.0 3.90 4.05
CF 171110P00040500 P 11/10/17 40.5 4.35 4.50
CF 171110P00041000 P 11/10/17 41.0 4.80 4.95
CF 171110P00041500 P 11/10/17 41.5 5.25 5.40
CF 171110P00042000 P 11/10/17 42.0 5.75 5.95
CF 171110P00045000 P 11/10/17 45.0 8.65 8.80
CF 171110P00050000 P 11/10/17 50.0 13.60 13.80
CF 171117C00015000 C 11/17/17 15.0 21.25 21.40
CF 171117C00017500 C 11/17/17 17.5 18.75 18.95
CF 171117C00020000 C 11/17/17 20.0 16.25 16.40
CF 171117C00022500 C 11/17/17 22.5 13.80 13.90
CF 171117C00025000 C 11/17/17 25.0 11.30 11.40
CF 171117C00027500 C 11/17/17 27.5 8.80 8.95
CF 171117C00030000 C 11/17/17 30.0 6.35 6.55
CF 171117C00032500 C 11/17/17 32.5 4.10 4.20
CF 171117C00035000 C 11/17/17 35.0 2.26 2.29
CF 171117C00037500 C 11/17/17 37.5 1.02 1.04
CF 171117C00040000 C 11/17/17 40.0 0.38 0.42
CF 171117C00042500 C 11/17/17 42.5 0.12 0.15
CF 171117C00045000 C 11/17/17 45.0 0.03 0.05
CF 171117P00015000 P 11/17/17 15.0 0.00 0.03
CF 171117P00017500 P 11/17/17 17.5 0.00 0.04
CF 171117P00020000 P 11/17/17 20.0 0.00 0.04
CF 171117P00022500 P 11/17/17 22.5 0.00 0.04
CF 171117P00025000 P 11/17/17 25.0 0.00 0.04
CF 171117P00027500 P 11/17/17 27.5 0.05 0.06
CF 171117P00030000 P 11/17/17 30.0 0.13 0.14
CF 171117P00032500 P 11/17/17 32.5 0.40 0.41
CF 171117P00035000 P 11/17/17 35.0 1.09 1.11
CF 171117P00037500 P 11/17/17 37.5 2.40 2.44
CF 171117P00040000 P 11/17/17 40.0 4.25 4.35
CF 171117P00042500 P 11/17/17 42.5 6.50 6.60
CF 171117P00045000 P 11/17/17 45.0 8.85 9.05
CF 171124C00017500 C 11/24/17 17.5 18.65 19.00
CF 171124C00020000 C 11/24/17 20.0 16.25 16.45
CF 171124C00022500 C 11/24/17 22.5 13.75 13.95
CF 171124C00025000 C 11/24/17 25.0 11.25 11.45
CF 171124C00028000 C 11/24/17 28.0 8.25 8.45
CF 171124C00028500 C 11/24/17 28.5 7.80 8.00
CF 171124C00029000 C 11/24/17 29.0 7.30 7.50
CF 171124C00029500 C 11/24/17 29.5 6.85 7.00
CF 171124C00030000 C 11/24/17 30.0 6.35 6.55
CF 171124C00030500 C 11/24/17 30.5 5.90 6.05
CF 171124C00031000 C 11/24/17 31.0 5.45 5.60
CF 171124C00031500 C 11/24/17 31.5 5.00 5.15
CF 171124C00032000 C 11/24/17 32.0 4.55 4.70
CF 171124C00032500 C 11/24/17 32.5 4.10 4.30
CF 171124C00033000 C 11/24/17 33.0 3.70 3.85
CF 171124C00033500 C 11/24/17 33.5 3.30 3.45
CF 171124C00034000 C 11/24/17 34.0 2.96 3.10
CF 171124C00034500 C 11/24/17 34.5 2.62 2.78
CF 171124C00035000 C 11/24/17 35.0 2.30 2.43
CF 171124C00035500 C 11/24/17 35.5 1.99 2.12
CF 171124C00036000 C 11/24/17 36.0 1.72 1.81
CF 171124C00036500 C 11/24/17 36.5 1.47 1.58
CF 171124C00037000 C 11/24/17 37.0 1.27 1.35
CF 171124C00037500 C 11/24/17 37.5 1.07 1.13
CF 171124C00038000 C 11/24/17 38.0 0.91 0.96
CF 171124C00038500 C 11/24/17 38.5 0.73 0.80
CF 171124C00039000 C 11/24/17 39.0 0.61 0.69
CF 171124C00039500 C 11/24/17 39.5 0.50 0.56
CF 171124C00040000 C 11/24/17 40.0 0.43 0.49
CF 171124C00040500 C 11/24/17 40.5 0.33 0.40
CF 171124C00041000 C 11/24/17 41.0 0.29 0.34
CF 171124C00041500 C 11/24/17 41.5 0.24 0.28
CF 171124C00042000 C 11/24/17 42.0 0.19 0.24
CF 171124C00045000 C 11/24/17 45.0 0.04 0.07
CF 171124C00050000 C 11/24/17 50.0 0.00 0.05
CF 171124P00017500 P 11/24/17 17.5 0.00 0.04
CF 171124P00020000 P 11/24/17 20.0 0.00 0.04
CF 171124P00022500 P 11/24/17 22.5 0.00 0.05
CF 171124P00025000 P 11/24/17 25.0 0.00 0.08
CF 171124P00028000 P 11/24/17 28.0 0.05 0.08
CF 171124P00028500 P 11/24/17 28.5 0.07 0.10
CF 171124P00029000 P 11/24/17 29.0 0.09 0.13
CF 171124P00029500 P 11/24/17 29.5 0.11 0.15
CF 171124P00030000 P 11/24/17 30.0 0.14 0.18
CF 171124P00030500 P 11/24/17 30.5 0.18 0.23
CF 171124P00031000 P 11/24/17 31.0 0.23 0.27
CF 171124P00031500 P 11/24/17 31.5 0.28 0.33
CF 171124P00032000 P 11/24/17 32.0 0.35 0.40
CF 171124P00032500 P 11/24/17 32.5 0.44 0.48
CF 171124P00033000 P 11/24/17 33.0 0.54 0.58
CF 171124P00033500 P 11/24/17 33.5 0.66 0.71
CF 171124P00034000 P 11/24/17 34.0 0.80 0.85
CF 171124P00034500 P 11/24/17 34.5 0.95 1.06
CF 171124P00035000 P 11/24/17 35.0 1.13 1.21
CF 171124P00035500 P 11/24/17 35.5 1.35 1.42
CF 171124P00036000 P 11/24/17 36.0 1.57 1.65
CF 171124P00036500 P 11/24/17 36.5 1.84 1.97
CF 171124P00037000 P 11/24/17 37.0 2.12 2.23
CF 171124P00037500 P 11/24/17 37.5 2.44 2.57
CF 171124P00038000 P 11/24/17 38.0 2.78 2.91
CF 171124P00038500 P 11/24/17 38.5 3.10 3.25
CF 171124P00039000 P 11/24/17 39.0 3.45 3.60
CF 171124P00039500 P 11/24/17 39.5 3.85 4.00
CF 171124P00040000 P 11/24/17 40.0 4.30 4.45
CF 171124P00040500 P 11/24/17 40.5 4.70 4.85
CF 171124P00041000 P 11/24/17 41.0 5.15 5.30
CF 171124P00041500 P 11/24/17 41.5 5.60 5.75
CF 171124P00042000 P 11/24/17 42.0 6.05 6.20
CF 171124P00045000 P 11/24/17 45.0 8.90 9.05
CF 171124P00050000 P 11/24/17 50.0 13.85 14.00
CF 171201C00027500 C 12/01/17 27.5 8.80 8.95
CF 171201C00028000 C 12/01/17 28.0 8.30 8.45
CF 171201C00028500 C 12/01/17 28.5 7.85 8.00
CF 171201C00029000 C 12/01/17 29.0 7.35 7.50
CF 171201C00029500 C 12/01/17 29.5 6.90 7.05
CF 171201C00030000 C 12/01/17 30.0 6.40 6.55
CF 171201C00030500 C 12/01/17 30.5 5.95 6.10
CF 171201C00031000 C 12/01/17 31.0 5.50 5.60
CF 171201C00031500 C 12/01/17 31.5 5.05 5.20
CF 171201C00032000 C 12/01/17 32.0 4.60 4.75
CF 171201C00032500 C 12/01/17 32.5 4.20 4.35
CF 171201C00033000 C 12/01/17 33.0 3.80 3.95
CF 171201C00033500 C 12/01/17 33.5 3.40 3.55
CF 171201C00034000 C 12/01/17 34.0 3.05 3.20
CF 171201C00034500 C 12/01/17 34.5 2.71 2.82
CF 171201C00035000 C 12/01/17 35.0 2.39 2.49
CF 171201C00035500 C 12/01/17 35.5 2.10 2.19
CF 171201C00036000 C 12/01/17 36.0 1.84 1.89
CF 171201C00036500 C 12/01/17 36.5 1.59 1.64
CF 171201C00037000 C 12/01/17 37.0 1.38 1.43
CF 171201C00037500 C 12/01/17 37.5 1.18 1.22
CF 171201C00038000 C 12/01/17 38.0 1.01 1.05
CF 171201C00038500 C 12/01/17 38.5 0.86 0.90
CF 171201C00039000 C 12/01/17 39.0 0.72 0.76
CF 171201C00039500 C 12/01/17 39.5 0.61 0.64
CF 171201C00040000 C 12/01/17 40.0 0.48 0.54
CF 171201C00040500 C 12/01/17 40.5 0.43 0.45
CF 171201C00041000 C 12/01/17 41.0 0.36 0.38
CF 171201C00041500 C 12/01/17 41.5 0.30 0.33
CF 171201C00045000 C 12/01/17 45.0 0.06 0.09
CF 171201P00027500 P 12/01/17 27.5 0.07 0.11
CF 171201P00028000 P 12/01/17 28.0 0.09 0.12
CF 171201P00028500 P 12/01/17 28.5 0.10 0.14
CF 171201P00029000 P 12/01/17 29.0 0.13 0.16
CF 171201P00029500 P 12/01/17 29.5 0.16 0.19
CF 171201P00030000 P 12/01/17 30.0 0.19 0.23
CF 171201P00030500 P 12/01/17 30.5 0.23 0.28
CF 171201P00031000 P 12/01/17 31.0 0.28 0.33
CF 171201P00031500 P 12/01/17 31.5 0.35 0.39
CF 171201P00032000 P 12/01/17 32.0 0.43 0.47
CF 171201P00032500 P 12/01/17 32.5 0.52 0.57
CF 171201P00033000 P 12/01/17 33.0 0.63 0.68
CF 171201P00033500 P 12/01/17 33.5 0.76 0.80
CF 171201P00034000 P 12/01/17 34.0 0.91 0.95
CF 171201P00034500 P 12/01/17 34.5 1.08 1.11
CF 171201P00035000 P 12/01/17 35.0 1.27 1.30
CF 171201P00035500 P 12/01/17 35.5 1.49 1.52
CF 171201P00036000 P 12/01/17 36.0 1.72 1.75
CF 171201P00036500 P 12/01/17 36.5 1.99 2.08
CF 171201P00037000 P 12/01/17 37.0 2.27 2.35
CF 171201P00037500 P 12/01/17 37.5 2.58 2.70
CF 171201P00038000 P 12/01/17 38.0 2.91 2.95
CF 171201P00038500 P 12/01/17 38.5 3.20 3.35
CF 171201P00039000 P 12/01/17 39.0 3.55 3.70
CF 171201P00039500 P 12/01/17 39.5 3.95 4.10
CF 171201P00040000 P 12/01/17 40.0 4.35 4.50
CF 171201P00040500 P 12/01/17 40.5 4.80 4.90
CF 171201P00041000 P 12/01/17 41.0 5.20 5.35
CF 171201P00041500 P 12/01/17 41.5 5.65 5.85
CF 171201P00045000 P 12/01/17 45.0 8.90 9.05
CF 180119C00012500 C 01/19/18 12.5 23.75 23.90
CF 180119C00015000 C 01/19/18 15.0 21.25 21.40
CF 180119C00017500 C 01/19/18 17.5 18.75 18.90
CF 180119C00020000 C 01/19/18 20.0 16.25 16.45
CF 180119C00022500 C 01/19/18 22.5 13.80 13.90
CF 180119C00025000 C 01/19/18 25.0 11.30 11.45
CF 180119C00027500 C 01/19/18 27.5 8.90 9.05
CF 180119C00030000 C 01/19/18 30.0 6.65 6.75
CF 180119C00032500 C 01/19/18 32.5 4.65 4.75
CF 180119C00035000 C 01/19/18 35.0 3.05 3.15
CF 180119C00037500 C 01/19/18 37.5 1.86 1.91
CF 180119C00040000 C 01/19/18 40.0 1.06 1.11
CF 180119C00042500 C 01/19/18 42.5 0.57 0.62
CF 180119C00045000 C 01/19/18 45.0 0.31 0.34
CF 180119C00047500 C 01/19/18 47.5 0.16 0.18
CF 180119C00050000 C 01/19/18 50.0 0.08 0.10
CF 180119C00055000 C 01/19/18 55.0 0.02 0.03
CF 180119C00060000 C 01/19/18 60.0 0.00 0.05
CF 180119C00065000 C 01/19/18 65.0 0.00 0.04
CF 180119C00070000 C 01/19/18 70.0 0.00 0.04
CF 180119C00075000 C 01/19/18 75.0 0.00 0.04
CF 180119P00012500 P 01/19/18 12.5 0.00 0.04
CF 180119P00015000 P 01/19/18 15.0 0.00 0.04
CF 180119P00017500 P 01/19/18 17.5 0.00 0.05
CF 180119P00020000 P 01/19/18 20.0 0.01 0.04
CF 180119P00022500 P 01/19/18 22.5 0.05 0.06
CF 180119P00025000 P 01/19/18 25.0 0.12 0.13
CF 180119P00027500 P 01/19/18 27.5 0.25 0.27
CF 180119P00030000 P 01/19/18 30.0 0.51 0.55
CF 180119P00032500 P 01/19/18 32.5 1.03 1.07
CF 180119P00035000 P 01/19/18 35.0 1.90 1.96
CF 180119P00037500 P 01/19/18 37.5 3.20 3.30
CF 180119P00040000 P 01/19/18 40.0 4.85 5.00
CF 180119P00042500 P 01/19/18 42.5 6.90 7.00
CF 180119P00045000 P 01/19/18 45.0 9.10 9.25
CF 180119P00047500 P 01/19/18 47.5 11.50 11.60
CF 180119P00050000 P 01/19/18 50.0 13.85 14.05
CF 180119P00055000 P 01/19/18 55.0 18.85 19.00
CF 180119P00060000 P 01/19/18 60.0 23.85 24.00
CF 180119P00065000 P 01/19/18 65.0 28.85 29.00
CF 180119P00070000 P 01/19/18 70.0 33.80 34.10
CF 180119P00075000 P 01/19/18 75.0 38.80 39.05
CF 180216C00015000 C 02/16/18 15.0 21.25 21.45
CF 180216C00017500 C 02/16/18 17.5 18.70 19.00
CF 180216C00020000 C 02/16/18 20.0 16.25 16.50
CF 180216C00022500 C 02/16/18 22.5 13.75 14.00
CF 180216C00025000 C 02/16/18 25.0 11.35 11.50
CF 180216C00027500 C 02/16/18 27.5 8.95 9.20
CF 180216C00030000 C 02/16/18 30.0 6.85 7.10
CF 180216C00032500 C 02/16/18 32.5 5.00 5.15
CF 180216C00035000 C 02/16/18 35.0 3.50 3.60
CF 180216C00037500 C 02/16/18 37.5 2.27 2.36
CF 180216C00040000 C 02/16/18 40.0 1.42 1.50
CF 180216C00042500 C 02/16/18 42.5 0.84 0.91
CF 180216C00045000 C 02/16/18 45.0 0.48 0.54
CF 180216C00047500 C 02/16/18 47.5 0.26 0.31
CF 180216C00050000 C 02/16/18 50.0 0.14 0.18
CF 180216C00055000 C 02/16/18 55.0 0.04 0.06
CF 180216P00015000 P 02/16/18 15.0 0.00 0.32
CF 180216P00017500 P 02/16/18 17.5 0.00 0.31
CF 180216P00020000 P 02/16/18 20.0 0.04 0.06
CF 180216P00022500 P 02/16/18 22.5 0.10 0.12
CF 180216P00025000 P 02/16/18 25.0 0.20 0.24
CF 180216P00027500 P 02/16/18 27.5 0.42 0.47
CF 180216P00030000 P 02/16/18 30.0 0.82 0.88
CF 180216P00032500 P 02/16/18 32.5 1.47 1.54
CF 180216P00035000 P 02/16/18 35.0 2.43 2.52
CF 180216P00037500 P 02/16/18 37.5 3.75 3.85
CF 180216P00040000 P 02/16/18 40.0 5.40 5.50
CF 180216P00042500 P 02/16/18 42.5 7.25 7.45
CF 180216P00045000 P 02/16/18 45.0 9.45 9.60
CF 180216P00047500 P 02/16/18 47.5 11.70 11.95
CF 180216P00050000 P 02/16/18 50.0 13.95 14.25
CF 180216P00055000 P 02/16/18 55.0 18.90 19.20
CF 180518C00017500 C 05/18/18 17.5 18.45 19.10
CF 180518C00020000 C 05/18/18 20.0 16.15 16.55
CF 180518C00022500 C 05/18/18 22.5 13.80 14.05
CF 180518C00025000 C 05/18/18 25.0 11.45 11.80
CF 180518C00027500 C 05/18/18 27.5 9.20 9.70
CF 180518C00030000 C 05/18/18 30.0 7.45 7.65
CF 180518C00032500 C 05/18/18 32.5 5.75 5.95
CF 180518C00035000 C 05/18/18 35.0 4.30 4.50
CF 180518C00037500 C 05/18/18 37.5 3.15 3.30
CF 180518C00040000 C 05/18/18 40.0 2.24 2.38
CF 180518C00042500 C 05/18/18 42.5 1.55 1.64
CF 180518C00045000 C 05/18/18 45.0 1.05 1.15
CF 180518C00047500 C 05/18/18 47.5 0.70 0.78
CF 180518C00050000 C 05/18/18 50.0 0.44 0.54
CF 180518C00055000 C 05/18/18 55.0 0.16 0.25
CF 180518P00017500 P 05/18/18 17.5 0.09 0.15
CF 180518P00020000 P 05/18/18 20.0 0.16 0.24
CF 180518P00022500 P 05/18/18 22.5 0.32 0.39
CF 180518P00025000 P 05/18/18 25.0 0.55 0.64
CF 180518P00027500 P 05/18/18 27.5 0.98 1.03
CF 180518P00030000 P 05/18/18 30.0 1.56 1.63
CF 180518P00032500 P 05/18/18 32.5 2.36 2.48
CF 180518P00035000 P 05/18/18 35.0 3.40 3.55
CF 180518P00037500 P 05/18/18 37.5 4.75 4.90
CF 180518P00040000 P 05/18/18 40.0 6.30 6.50
CF 180518P00042500 P 05/18/18 42.5 8.10 8.30
CF 180518P00045000 P 05/18/18 45.0 9.95 10.30
CF 180518P00047500 P 05/18/18 47.5 12.20 12.40
CF 180518P00050000 P 05/18/18 50.0 14.35 14.85
CF 180518P00055000 P 05/18/18 55.0 19.00 19.40
CF 190118C00012500 C 01/18/19 12.5 23.10 24.25
CF 190118C00015000 C 01/18/19 15.0 20.70 21.65
CF 190118C00017500 C 01/18/19 17.5 18.55 19.10
CF 190118C00020000 C 01/18/19 20.0 15.85 16.85
CF 190118C00022500 C 01/18/19 22.5 13.95 14.70
CF 190118C00025000 C 01/18/19 25.0 11.95 12.40
CF 190118C00027500 C 01/18/19 27.5 10.35 10.65
CF 190118C00030000 C 01/18/19 30.0 8.65 8.90
CF 190118C00032500 C 01/18/19 32.5 7.25 7.45
CF 190118C00035000 C 01/18/19 35.0 5.95 6.20
CF 190118C00037500 C 01/18/19 37.5 4.80 5.05
CF 190118C00040000 C 01/18/19 40.0 3.95 4.15
CF 190118C00042500 C 01/18/19 42.5 3.15 3.35
CF 190118C00045000 C 01/18/19 45.0 2.53 2.73
CF 190118C00047500 C 01/18/19 47.5 2.00 2.16
CF 190118C00050000 C 01/18/19 50.0 1.58 1.73
CF 190118C00055000 C 01/18/19 55.0 0.94 1.11
CF 190118P00012500 P 01/18/19 12.5 0.15 0.22
CF 190118P00015000 P 01/18/19 15.0 0.25 0.35
CF 190118P00017500 P 01/18/19 17.5 0.42 0.53
CF 190118P00020000 P 01/18/19 20.0 0.67 0.79
CF 190118P00022500 P 01/18/19 22.5 1.05 1.16
CF 190118P00025000 P 01/18/19 25.0 1.54 1.67
CF 190118P00027500 P 01/18/19 27.5 2.24 2.35
CF 190118P00030000 P 01/18/19 30.0 3.00 3.20
CF 190118P00032500 P 01/18/19 32.5 4.00 4.20
CF 190118P00035000 P 01/18/19 35.0 5.20 5.40
CF 190118P00037500 P 01/18/19 37.5 6.60 6.80
CF 190118P00040000 P 01/18/19 40.0 8.15 8.30
CF 190118P00042500 P 01/18/19 42.5 9.80 10.00
CF 190118P00045000 P 01/18/19 45.0 11.60 11.85
CF 190118P00047500 P 01/18/19 47.5 13.55 13.75
CF 190118P00050000 P 01/18/19 50.0 15.55 16.15
CF 190118P00055000 P 01/18/19 55.0 19.80 20.10
CF 200117C00017500 C 01/17/20 17.5 16.70 21.50
CF 200117C00020000 C 01/17/20 20.0 15.80 18.05
CF 200117C00022500 C 01/17/20 22.5 14.15 15.65
CF 200117C00025000 C 01/17/20 25.0 12.25 14.20
CF 200117C00027500 C 01/17/20 27.5 10.85 12.20
CF 200117C00030000 C 01/17/20 30.0 9.45 10.85
CF 200117C00032500 C 01/17/20 32.5 8.45 9.50
CF 200117C00035000 C 01/17/20 35.0 7.10 8.25
CF 200117C00037500 C 01/17/20 37.5 6.35 7.10
CF 200117C00040000 C 01/17/20 40.0 5.45 6.30
CF 200117C00042500 C 01/17/20 42.5 4.50 5.85
CF 200117C00045000 C 01/17/20 45.0 4.05 5.15
CF 200117C00047500 C 01/17/20 47.5 3.35 4.45
CF 200117C00050000 C 01/17/20 50.0 2.80 3.65
CF 200117C00055000 C 01/17/20 55.0 2.05 2.86
CF 200117P00017500 P 01/17/20 17.5 0.11 2.18
CF 200117P00020000 P 01/17/20 20.0 1.27 1.75
CF 200117P00022500 P 01/17/20 22.5 1.91 2.56
CF 200117P00025000 P 01/17/20 25.0 2.66 3.30
CF 200117P00027500 P 01/17/20 27.5 3.35 4.35
CF 200117P00030000 P 01/17/20 30.0 4.65 5.45
CF 200117P00032500 P 01/17/20 32.5 5.50 6.75
CF 200117P00035000 P 01/17/20 35.0 6.80 7.90
CF 200117P00037500 P 01/17/20 37.5 8.45 9.20
CF 200117P00040000 P 01/17/20 40.0 10.00 11.05
CF 200117P00042500 P 01/17/20 42.5 11.45 12.55
CF 200117P00045000 P 01/17/20 45.0 12.95 14.40
CF 200117P00047500 P 01/17/20 47.5 14.70 16.20
CF 200117P00050000 P 01/17/20 50.0 16.75 18.10
CF 200117P00055000 P 01/17/20 55.0 19.90 22.55

OPRA data is delayed 15 minutes.