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 (2017-01-06)Premium Content

Cf Industries Holdings Inc (CF)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CF 170303C00017500 C 03/03/17 17.5 12.50 14.85
CF 170303C00020000 C 03/03/17 20.0 9.40 12.55
CF 170303C00022500 C 03/03/17 22.5 7.10 10.00
CF 170303C00025500 C 03/03/17 25.5 4.60 6.75
CF 170303C00026500 C 03/03/17 26.5 3.60 5.75
CF 170303C00027000 C 03/03/17 27.0 3.05 5.50
CF 170303C00027500 C 03/03/17 27.5 2.58 4.95
CF 170303C00028000 C 03/03/17 28.0 2.07 4.35
CF 170303C00028500 C 03/03/17 28.5 1.83 3.25
CF 170303C00029000 C 03/03/17 29.0 2.21 2.27
CF 170303C00029500 C 03/03/17 29.5 1.77 1.83
CF 170303C00030000 C 03/03/17 30.0 1.37 1.42
CF 170303C00030500 C 03/03/17 30.5 1.01 1.05
CF 170303C00031000 C 03/03/17 31.0 0.71 0.75
CF 170303C00031500 C 03/03/17 31.5 0.48 0.50
CF 170303C00032000 C 03/03/17 32.0 0.29 0.32
CF 170303C00032500 C 03/03/17 32.5 0.17 0.20
CF 170303C00033000 C 03/03/17 33.0 0.10 0.12
CF 170303C00033500 C 03/03/17 33.5 0.05 0.08
CF 170303C00034000 C 03/03/17 34.0 0.03 0.05
CF 170303C00034500 C 03/03/17 34.5 0.01 0.05
CF 170303C00035000 C 03/03/17 35.0 0.02 0.03
CF 170303C00035500 C 03/03/17 35.5 0.00 0.03
CF 170303C00036000 C 03/03/17 36.0 0.00 0.02
CF 170303C00036500 C 03/03/17 36.5 0.00 0.02
CF 170303C00037000 C 03/03/17 37.0 0.00 0.03
CF 170303C00037500 C 03/03/17 37.5 0.00 0.02
CF 170303C00038000 C 03/03/17 38.0 0.00 0.03
CF 170303C00038500 C 03/03/17 38.5 0.00 0.03
CF 170303C00039000 C 03/03/17 39.0 0.00 0.03
CF 170303C00039500 C 03/03/17 39.5 0.00 0.06
CF 170303C00040000 C 03/03/17 40.0 0.00 0.06
CF 170303C00040500 C 03/03/17 40.5 0.00 0.05
CF 170303C00041000 C 03/03/17 41.0 0.00 0.05
CF 170303C00041500 C 03/03/17 41.5 0.00 0.06
CF 170303C00042000 C 03/03/17 42.0 0.00 0.06
CF 170303C00042500 C 03/03/17 42.5 0.00 0.06
CF 170303C00043000 C 03/03/17 43.0 0.00 0.06
CF 170303C00043500 C 03/03/17 43.5 0.00 0.05
CF 170303C00044000 C 03/03/17 44.0 0.00 0.06
CF 170303C00045000 C 03/03/17 45.0 0.00 0.06
CF 170303C00050000 C 03/03/17 50.0 0.00 0.06
CF 170303P00017500 P 03/03/17 17.5 0.00 0.05
CF 170303P00020000 P 03/03/17 20.0 0.00 0.06
CF 170303P00022500 P 03/03/17 22.5 0.00 0.06
CF 170303P00025500 P 03/03/17 25.5 0.00 0.03
CF 170303P00026500 P 03/03/17 26.5 0.00 0.03
CF 170303P00027000 P 03/03/17 27.0 0.00 0.03
CF 170303P00027500 P 03/03/17 27.5 0.00 0.09
CF 170303P00028000 P 03/03/17 28.0 0.02 0.05
CF 170303P00028500 P 03/03/17 28.5 0.03 0.09
CF 170303P00029000 P 03/03/17 29.0 0.06 0.09
CF 170303P00029500 P 03/03/17 29.5 0.12 0.15
CF 170303P00030000 P 03/03/17 30.0 0.21 0.24
CF 170303P00030500 P 03/03/17 30.5 0.35 0.38
CF 170303P00031000 P 03/03/17 31.0 0.55 0.58
CF 170303P00031500 P 03/03/17 31.5 0.80 0.84
CF 170303P00032000 P 03/03/17 32.0 1.12 1.17
CF 170303P00032500 P 03/03/17 32.5 1.50 1.56
CF 170303P00033000 P 03/03/17 33.0 1.93 1.98
CF 170303P00033500 P 03/03/17 33.5 2.35 2.45
CF 170303P00034000 P 03/03/17 34.0 2.55 3.10
CF 170303P00034500 P 03/03/17 34.5 3.30 3.45
CF 170303P00035000 P 03/03/17 35.0 3.80 3.95
CF 170303P00035500 P 03/03/17 35.5 4.30 4.45
CF 170303P00036000 P 03/03/17 36.0 3.35 5.95
CF 170303P00036500 P 03/03/17 36.5 4.30 6.35
CF 170303P00037000 P 03/03/17 37.0 5.40 6.25
CF 170303P00037500 P 03/03/17 37.5 6.25 6.45
CF 170303P00038000 P 03/03/17 38.0 5.80 7.85
CF 170303P00038500 P 03/03/17 38.5 6.00 8.45
CF 170303P00039000 P 03/03/17 39.0 6.20 9.35
CF 170303P00039500 P 03/03/17 39.5 6.45 9.90
CF 170303P00040000 P 03/03/17 40.0 7.20 10.35
CF 170303P00040500 P 03/03/17 40.5 7.45 10.90
CF 170303P00041000 P 03/03/17 41.0 8.05 11.35
CF 170303P00041500 P 03/03/17 41.5 8.55 11.65
CF 170303P00042000 P 03/03/17 42.0 9.25 12.35
CF 170303P00042500 P 03/03/17 42.5 9.60 12.60
CF 170303P00043000 P 03/03/17 43.0 10.05 13.35
CF 170303P00043500 P 03/03/17 43.5 10.45 13.55
CF 170303P00044000 P 03/03/17 44.0 11.05 14.35
CF 170303P00045000 P 03/03/17 45.0 12.05 15.35
CF 170303P00050000 P 03/03/17 50.0 17.55 20.15
CF 170310C00017500 C 03/10/17 17.5 12.05 15.15
CF 170310C00020000 C 03/10/17 20.0 9.10 13.30
CF 170310C00022500 C 03/10/17 22.5 6.95 10.35
CF 170310C00025000 C 03/10/17 25.0 5.80 7.90
CF 170310C00026500 C 03/10/17 26.5 3.10 6.45
CF 170310C00027000 C 03/10/17 27.0 2.61 5.95
CF 170310C00028000 C 03/10/17 28.0 2.65 4.40
CF 170310C00029000 C 03/10/17 29.0 2.15 2.89
CF 170310C00029500 C 03/10/17 29.5 1.78 2.30
CF 170310C00030000 C 03/10/17 30.0 1.48 1.66
CF 170310C00030500 C 03/10/17 30.5 1.27 1.32
CF 170310C00031000 C 03/10/17 31.0 0.99 1.03
CF 170310C00031500 C 03/10/17 31.5 0.74 0.79
CF 170310C00032000 C 03/10/17 32.0 0.51 0.62
CF 170310C00032500 C 03/10/17 32.5 0.40 0.44
CF 170310C00033000 C 03/10/17 33.0 0.28 0.32
CF 170310C00033500 C 03/10/17 33.5 0.20 0.26
CF 170310C00034000 C 03/10/17 34.0 0.15 0.18
CF 170310C00034500 C 03/10/17 34.5 0.09 0.19
CF 170310C00035000 C 03/10/17 35.0 0.06 0.11
CF 170310C00035500 C 03/10/17 35.5 0.04 0.08
CF 170310C00036000 C 03/10/17 36.0 0.02 0.05
CF 170310C00036500 C 03/10/17 36.5 0.01 0.08
CF 170310C00037000 C 03/10/17 37.0 0.00 0.06
CF 170310C00037500 C 03/10/17 37.5 0.00 0.06
CF 170310C00038000 C 03/10/17 38.0 0.00 0.06
CF 170310C00038500 C 03/10/17 38.5 0.00 0.07
CF 170310C00039000 C 03/10/17 39.0 0.00 0.06
CF 170310C00039500 C 03/10/17 39.5 0.00 0.07
CF 170310C00040000 C 03/10/17 40.0 0.00 0.07
CF 170310C00040500 C 03/10/17 40.5 0.00 0.06
CF 170310C00041000 C 03/10/17 41.0 0.00 0.06
CF 170310C00041500 C 03/10/17 41.5 0.00 0.06
CF 170310C00042000 C 03/10/17 42.0 0.00 0.06
CF 170310C00042500 C 03/10/17 42.5 0.00 0.06
CF 170310C00043000 C 03/10/17 43.0 0.00 0.06
CF 170310C00043500 C 03/10/17 43.5 0.00 0.06
CF 170310C00044000 C 03/10/17 44.0 0.00 0.06
CF 170310C00045000 C 03/10/17 45.0 0.00 0.06
CF 170310C00050000 C 03/10/17 50.0 0.00 0.05
CF 170310P00017500 P 03/10/17 17.5 0.00 0.06
CF 170310P00020000 P 03/10/17 20.0 0.00 0.06
CF 170310P00022500 P 03/10/17 22.5 0.00 0.06
CF 170310P00025000 P 03/10/17 25.0 0.00 0.07
CF 170310P00026500 P 03/10/17 26.5 0.00 0.14
CF 170310P00027000 P 03/10/17 27.0 0.04 0.09
CF 170310P00028000 P 03/10/17 28.0 0.10 0.15
CF 170310P00029000 P 03/10/17 29.0 0.19 0.28
CF 170310P00029500 P 03/10/17 29.5 0.31 0.35
CF 170310P00030000 P 03/10/17 30.0 0.44 0.47
CF 170310P00030500 P 03/10/17 30.5 0.60 0.65
CF 170310P00031000 P 03/10/17 31.0 0.82 0.86
CF 170310P00031500 P 03/10/17 31.5 1.07 1.12
CF 170310P00032000 P 03/10/17 32.0 1.39 1.43
CF 170310P00032500 P 03/10/17 32.5 1.71 1.78
CF 170310P00033000 P 03/10/17 33.0 2.07 2.16
CF 170310P00033500 P 03/10/17 33.5 2.30 2.70
CF 170310P00034000 P 03/10/17 34.0 2.68 3.15
CF 170310P00034500 P 03/10/17 34.5 2.66 4.95
CF 170310P00035000 P 03/10/17 35.0 2.37 5.35
CF 170310P00035500 P 03/10/17 35.5 2.84 5.85
CF 170310P00036000 P 03/10/17 36.0 3.45 6.40
CF 170310P00036500 P 03/10/17 36.5 4.00 6.75
CF 170310P00037000 P 03/10/17 37.0 5.35 7.45
CF 170310P00037500 P 03/10/17 37.5 5.85 7.95
CF 170310P00038000 P 03/10/17 38.0 6.45 8.40
CF 170310P00038500 P 03/10/17 38.5 6.15 8.75
CF 170310P00039000 P 03/10/17 39.0 6.10 9.50
CF 170310P00039500 P 03/10/17 39.5 6.75 9.85
CF 170310P00040000 P 03/10/17 40.0 6.85 10.75
CF 170310P00040500 P 03/10/17 40.5 7.15 11.55
CF 170310P00041000 P 03/10/17 41.0 7.55 11.65
CF 170310P00041500 P 03/10/17 41.5 8.20 12.15
CF 170310P00042000 P 03/10/17 42.0 8.60 12.95
CF 170310P00042500 P 03/10/17 42.5 9.10 13.55
CF 170310P00043000 P 03/10/17 43.0 9.55 13.90
CF 170310P00043500 P 03/10/17 43.5 10.15 14.55
CF 170310P00044000 P 03/10/17 44.0 11.00 14.65
CF 170310P00045000 P 03/10/17 45.0 11.75 16.00
CF 170310P00050000 P 03/10/17 50.0 17.15 20.55
CF 170317C00015000 C 03/17/17 15.0 15.15 17.45
CF 170317C00017500 C 03/17/17 17.5 12.55 14.95
CF 170317C00020000 C 03/17/17 20.0 10.05 12.45
CF 170317C00020500 C 03/17/17 20.5 9.15 11.90
CF 170317C00021000 C 03/17/17 21.0 9.05 11.45
CF 170317C00021500 C 03/17/17 21.5 8.55 10.95
CF 170317C00022000 C 03/17/17 22.0 8.10 10.40
CF 170317C00022500 C 03/17/17 22.5 8.05 9.10
CF 170317C00023000 C 03/17/17 23.0 7.60 8.75
CF 170317C00023500 C 03/17/17 23.5 7.35 8.15
CF 170317C00024000 C 03/17/17 24.0 6.60 7.55
CF 170317C00024500 C 03/17/17 24.5 5.95 7.10
CF 170317C00025000 C 03/17/17 25.0 6.10 6.25
CF 170317C00025500 C 03/17/17 25.5 5.05 6.05
CF 170317C00026000 C 03/17/17 26.0 4.60 5.65
CF 170317C00026500 C 03/17/17 26.5 4.45 5.05
CF 170317C00027000 C 03/17/17 27.0 3.70 5.40
CF 170317C00027500 C 03/17/17 27.5 3.55 4.25
CF 170317C00028000 C 03/17/17 28.0 2.83 3.75
CF 170317C00028500 C 03/17/17 28.5 2.84 3.10
CF 170317C00029000 C 03/17/17 29.0 2.54 2.60
CF 170317C00029500 C 03/17/17 29.5 2.17 2.22
CF 170317C00030000 C 03/17/17 30.0 1.82 1.87
CF 170317C00030500 C 03/17/17 30.5 1.51 1.55
CF 170317C00031000 C 03/17/17 31.0 1.24 1.28
CF 170317C00031500 C 03/17/17 31.5 1.00 1.03
CF 170317C00032000 C 03/17/17 32.0 0.79 0.82
CF 170317C00032500 C 03/17/17 32.5 0.61 0.65
CF 170317C00033000 C 03/17/17 33.0 0.48 0.50
CF 170317C00033500 C 03/17/17 33.5 0.35 0.39
CF 170317C00034000 C 03/17/17 34.0 0.27 0.30
CF 170317C00034500 C 03/17/17 34.5 0.21 0.23
CF 170317C00035000 C 03/17/17 35.0 0.16 0.18
CF 170317C00035500 C 03/17/17 35.5 0.12 0.14
CF 170317C00036000 C 03/17/17 36.0 0.08 0.11
CF 170317C00036500 C 03/17/17 36.5 0.06 0.13
CF 170317C00037000 C 03/17/17 37.0 0.04 0.07
CF 170317C00037500 C 03/17/17 37.5 0.05 0.06
CF 170317C00038000 C 03/17/17 38.0 0.01 0.07
CF 170317C00038500 C 03/17/17 38.5 0.01 0.04
CF 170317C00039000 C 03/17/17 39.0 0.01 0.03
CF 170317C00039500 C 03/17/17 39.5 0.01 0.03
CF 170317C00040000 C 03/17/17 40.0 0.01 0.03
CF 170317C00040500 C 03/17/17 40.5 0.00 0.03
CF 170317C00041000 C 03/17/17 41.0 0.00 0.03
CF 170317C00041500 C 03/17/17 41.5 0.00 0.02
CF 170317C00042000 C 03/17/17 42.0 0.00 0.02
CF 170317C00042500 C 03/17/17 42.5 0.00 0.02
CF 170317C00043000 C 03/17/17 43.0 0.00 0.02
CF 170317C00044000 C 03/17/17 44.0 0.00 0.07
CF 170317C00045000 C 03/17/17 45.0 0.00 0.14
CF 170317C00046000 C 03/17/17 46.0 0.00 0.06
CF 170317C00047500 C 03/17/17 47.5 0.00 0.06
CF 170317C00050000 C 03/17/17 50.0 0.00 0.06
CF 170317P00015000 P 03/17/17 15.0 0.00 0.06
CF 170317P00017500 P 03/17/17 17.5 0.00 0.06
CF 170317P00020000 P 03/17/17 20.0 0.00 0.05
CF 170317P00020500 P 03/17/17 20.5 0.00 0.06
CF 170317P00021000 P 03/17/17 21.0 0.00 0.07
CF 170317P00021500 P 03/17/17 21.5 0.00 0.03
CF 170317P00022000 P 03/17/17 22.0 0.00 0.03
CF 170317P00022500 P 03/17/17 22.5 0.00 0.03
CF 170317P00023000 P 03/17/17 23.0 0.00 0.03
CF 170317P00023500 P 03/17/17 23.5 0.00 0.03
CF 170317P00024000 P 03/17/17 24.0 0.01 0.03
CF 170317P00024500 P 03/17/17 24.5 0.00 0.04
CF 170317P00025000 P 03/17/17 25.0 0.02 0.05
CF 170317P00025500 P 03/17/17 25.5 0.03 0.06
CF 170317P00026000 P 03/17/17 26.0 0.04 0.08
CF 170317P00026500 P 03/17/17 26.5 0.07 0.10
CF 170317P00027000 P 03/17/17 27.0 0.06 0.14
CF 170317P00027500 P 03/17/17 27.5 0.14 0.17
CF 170317P00028000 P 03/17/17 28.0 0.19 0.24
CF 170317P00028500 P 03/17/17 28.5 0.28 0.30
CF 170317P00029000 P 03/17/17 29.0 0.37 0.40
CF 170317P00029500 P 03/17/17 29.5 0.50 0.53
CF 170317P00030000 P 03/17/17 30.0 0.65 0.68
CF 170317P00030500 P 03/17/17 30.5 0.84 0.87
CF 170317P00031000 P 03/17/17 31.0 1.06 1.09
CF 170317P00031500 P 03/17/17 31.5 1.31 1.35
CF 170317P00032000 P 03/17/17 32.0 1.60 1.64
CF 170317P00032500 P 03/17/17 32.5 1.93 1.97
CF 170317P00033000 P 03/17/17 33.0 2.29 2.33
CF 170317P00033500 P 03/17/17 33.5 2.68 2.73
CF 170317P00034000 P 03/17/17 34.0 3.05 3.20
CF 170317P00034500 P 03/17/17 34.5 3.50 3.60
CF 170317P00035000 P 03/17/17 35.0 3.95 4.10
CF 170317P00035500 P 03/17/17 35.5 4.05 4.80
CF 170317P00036000 P 03/17/17 36.0 4.50 5.35
CF 170317P00036500 P 03/17/17 36.5 5.05 6.35
CF 170317P00037000 P 03/17/17 37.0 5.35 6.30
CF 170317P00037500 P 03/17/17 37.5 6.05 7.15
CF 170317P00038000 P 03/17/17 38.0 6.50 7.55
CF 170317P00038500 P 03/17/17 38.5 6.90 7.85
CF 170317P00039000 P 03/17/17 39.0 7.60 8.40
CF 170317P00039500 P 03/17/17 39.5 7.95 9.00
CF 170317P00040000 P 03/17/17 40.0 8.30 9.70
CF 170317P00040500 P 03/17/17 40.5 8.25 10.15
CF 170317P00041000 P 03/17/17 41.0 9.30 10.75
CF 170317P00041500 P 03/17/17 41.5 9.45 11.20
CF 170317P00042000 P 03/17/17 42.0 9.35 11.80
CF 170317P00042500 P 03/17/17 42.5 9.80 12.65
CF 170317P00043000 P 03/17/17 43.0 10.35 13.15
CF 170317P00044000 P 03/17/17 44.0 11.35 14.15
CF 170317P00045000 P 03/17/17 45.0 12.60 15.05
CF 170317P00046000 P 03/17/17 46.0 13.65 15.80
CF 170317P00047500 P 03/17/17 47.5 15.15 17.30
CF 170317P00050000 P 03/17/17 50.0 17.70 19.85
CF 170324C00017500 C 03/24/17 17.5 12.00 15.35
CF 170324C00020000 C 03/24/17 20.0 11.05 11.25
CF 170324C00022500 C 03/24/17 22.5 7.25 10.40
CF 170324C00025000 C 03/24/17 25.0 4.45 7.95
CF 170324C00026500 C 03/24/17 26.5 3.35 6.40
CF 170324C00027000 C 03/24/17 27.0 3.60 4.80
CF 170324C00028000 C 03/24/17 28.0 2.85 3.80
CF 170324C00029000 C 03/24/17 29.0 2.56 2.77
CF 170324C00029500 C 03/24/17 29.5 2.21 2.40
CF 170324C00030000 C 03/24/17 30.0 1.99 2.04
CF 170324C00030500 C 03/24/17 30.5 1.59 1.75
CF 170324C00031000 C 03/24/17 31.0 1.33 1.48
CF 170324C00031500 C 03/24/17 31.5 1.18 1.21
CF 170324C00032000 C 03/24/17 32.0 0.90 1.01
CF 170324C00032500 C 03/24/17 32.5 0.74 0.82
CF 170324C00033000 C 03/24/17 33.0 0.61 0.66
CF 170324C00033500 C 03/24/17 33.5 0.49 0.53
CF 170324C00034000 C 03/24/17 34.0 0.39 0.43
CF 170324C00034500 C 03/24/17 34.5 0.30 0.34
CF 170324C00035000 C 03/24/17 35.0 0.22 0.30
CF 170324C00035500 C 03/24/17 35.5 0.18 0.26
CF 170324C00036000 C 03/24/17 36.0 0.13 0.20
CF 170324C00036500 C 03/24/17 36.5 0.08 0.18
CF 170324C00037000 C 03/24/17 37.0 0.08 0.14
CF 170324C00037500 C 03/24/17 37.5 0.04 0.12
CF 170324C00038000 C 03/24/17 38.0 0.02 0.10
CF 170324C00038500 C 03/24/17 38.5 0.01 0.10
CF 170324C00039000 C 03/24/17 39.0 0.00 0.09
CF 170324C00039500 C 03/24/17 39.5 0.00 0.08
CF 170324C00040000 C 03/24/17 40.0 0.00 0.07
CF 170324C00040500 C 03/24/17 40.5 0.00 0.07
CF 170324C00041000 C 03/24/17 41.0 0.00 0.06
CF 170324C00041500 C 03/24/17 41.5 0.00 0.05
CF 170324C00042000 C 03/24/17 42.0 0.00 0.05
CF 170324C00042500 C 03/24/17 42.5 0.00 0.05
CF 170324C00043000 C 03/24/17 43.0 0.00 0.05
CF 170324C00043500 C 03/24/17 43.5 0.00 0.05
CF 170324C00044000 C 03/24/17 44.0 0.00 0.04
CF 170324C00045000 C 03/24/17 45.0 0.00 0.04
CF 170324C00050000 C 03/24/17 50.0 0.00 0.04
CF 170324P00017500 P 03/24/17 17.5 0.00 0.04
CF 170324P00020000 P 03/24/17 20.0 0.00 0.04
CF 170324P00022500 P 03/24/17 22.5 0.00 0.05
CF 170324P00025000 P 03/24/17 25.0 0.04 0.09
CF 170324P00026500 P 03/24/17 26.5 0.10 0.17
CF 170324P00027000 P 03/24/17 27.0 0.15 0.21
CF 170324P00028000 P 03/24/17 28.0 0.29 0.34
CF 170324P00029000 P 03/24/17 29.0 0.51 0.54
CF 170324P00029500 P 03/24/17 29.5 0.63 0.70
CF 170324P00030000 P 03/24/17 30.0 0.80 0.84
CF 170324P00030500 P 03/24/17 30.5 1.00 1.04
CF 170324P00031000 P 03/24/17 31.0 1.23 1.27
CF 170324P00031500 P 03/24/17 31.5 1.44 1.60
CF 170324P00032000 P 03/24/17 32.0 1.74 1.90
CF 170324P00032500 P 03/24/17 32.5 2.05 2.24
CF 170324P00033000 P 03/24/17 33.0 2.39 2.58
CF 170324P00033500 P 03/24/17 33.5 2.77 2.98
CF 170324P00034000 P 03/24/17 34.0 2.89 3.70
CF 170324P00034500 P 03/24/17 34.5 3.35 3.95
CF 170324P00035000 P 03/24/17 35.0 4.00 4.15
CF 170324P00035500 P 03/24/17 35.5 4.15 5.85
CF 170324P00036000 P 03/24/17 36.0 3.45 6.20
CF 170324P00036500 P 03/24/17 36.5 3.90 6.95
CF 170324P00037000 P 03/24/17 37.0 4.25 6.35
CF 170324P00037500 P 03/24/17 37.5 4.65 7.85
CF 170324P00038000 P 03/24/17 38.0 5.35 8.30
CF 170324P00038500 P 03/24/17 38.5 5.85 8.75
CF 170324P00039000 P 03/24/17 39.0 6.15 9.35
CF 170324P00039500 P 03/24/17 39.5 6.85 9.75
CF 170324P00040000 P 03/24/17 40.0 8.35 10.30
CF 170324P00040500 P 03/24/17 40.5 8.65 10.75
CF 170324P00041000 P 03/24/17 41.0 8.60 11.30
CF 170324P00041500 P 03/24/17 41.5 8.60 12.00
CF 170324P00042000 P 03/24/17 42.0 9.30 12.45
CF 170324P00042500 P 03/24/17 42.5 9.80 12.80
CF 170324P00043000 P 03/24/17 43.0 10.15 13.60
CF 170324P00043500 P 03/24/17 43.5 10.70 13.85
CF 170324P00044000 P 03/24/17 44.0 11.10 14.60
CF 170324P00045000 P 03/24/17 45.0 11.55 15.95
CF 170324P00050000 P 03/24/17 50.0 17.15 20.55
CF 170331C00028000 C 03/31/17 28.0 2.98 5.15
CF 170331C00028500 C 03/31/17 28.5 2.51 3.55
CF 170331C00029000 C 03/31/17 29.0 2.70 2.91
CF 170331C00029500 C 03/31/17 29.5 2.36 2.56
CF 170331C00030000 C 03/31/17 30.0 2.04 2.24
CF 170331C00030500 C 03/31/17 30.5 1.78 1.95
CF 170331C00031000 C 03/31/17 31.0 1.58 1.63
CF 170331C00031500 C 03/31/17 31.5 1.34 1.39
CF 170331C00032000 C 03/31/17 32.0 1.13 1.17
CF 170331C00032500 C 03/31/17 32.5 0.90 1.01
CF 170331C00033000 C 03/31/17 33.0 0.72 0.84
CF 170331C00033500 C 03/31/17 33.5 0.62 0.69
CF 170331C00034000 C 03/31/17 34.0 0.49 0.59
CF 170331C00034500 C 03/31/17 34.5 0.39 0.47
CF 170331C00035000 C 03/31/17 35.0 0.31 0.39
CF 170331C00035500 C 03/31/17 35.5 0.25 0.35
CF 170331C00036000 C 03/31/17 36.0 0.21 0.28
CF 170331C00036500 C 03/31/17 36.5 0.14 0.25
CF 170331C00037000 C 03/31/17 37.0 0.13 0.20
CF 170331C00037500 C 03/31/17 37.5 0.08 0.18
CF 170331C00038000 C 03/31/17 38.0 0.05 0.14
CF 170331C00038500 C 03/31/17 38.5 0.04 0.14
CF 170331C00039000 C 03/31/17 39.0 0.02 0.12
CF 170331C00039500 C 03/31/17 39.5 0.01 0.10
CF 170331C00040000 C 03/31/17 40.0 0.02 0.08
CF 170331C00040500 C 03/31/17 40.5 0.00 0.08
CF 170331C00041000 C 03/31/17 41.0 0.00 0.08
CF 170331C00041500 C 03/31/17 41.5 0.00 0.07
CF 170331C00042000 C 03/31/17 42.0 0.00 0.06
CF 170331C00042500 C 03/31/17 42.5 0.00 0.06
CF 170331C00043000 C 03/31/17 43.0 0.00 0.05
CF 170331C00043500 C 03/31/17 43.5 0.00 0.05
CF 170331C00044000 C 03/31/17 44.0 0.00 0.05
CF 170331P00028000 P 03/31/17 28.0 0.40 0.44
CF 170331P00028500 P 03/31/17 28.5 0.46 0.57
CF 170331P00029000 P 03/31/17 29.0 0.63 0.67
CF 170331P00029500 P 03/31/17 29.5 0.73 0.85
CF 170331P00030000 P 03/31/17 30.0 0.96 0.99
CF 170331P00030500 P 03/31/17 30.5 1.12 1.23
CF 170331P00031000 P 03/31/17 31.0 1.34 1.47
CF 170331P00031500 P 03/31/17 31.5 1.59 1.75
CF 170331P00032000 P 03/31/17 32.0 1.88 2.08
CF 170331P00032500 P 03/31/17 32.5 2.19 2.39
CF 170331P00033000 P 03/31/17 33.0 2.53 2.75
CF 170331P00033500 P 03/31/17 33.5 2.89 3.10
CF 170331P00034000 P 03/31/17 34.0 3.30 3.50
CF 170331P00034500 P 03/31/17 34.5 3.45 3.90
CF 170331P00035000 P 03/31/17 35.0 3.95 4.40
CF 170331P00035500 P 03/31/17 35.5 4.05 5.25
CF 170331P00036000 P 03/31/17 36.0 3.55 5.55
CF 170331P00036500 P 03/31/17 36.5 4.85 6.85
CF 170331P00037000 P 03/31/17 37.0 5.60 6.40
CF 170331P00037500 P 03/31/17 37.5 4.90 7.90
CF 170331P00038000 P 03/31/17 38.0 5.30 8.35
CF 170331P00038500 P 03/31/17 38.5 6.00 8.90
CF 170331P00039000 P 03/31/17 39.0 6.20 8.30
CF 170331P00039500 P 03/31/17 39.5 6.80 8.80
CF 170331P00040000 P 03/31/17 40.0 7.35 9.30
CF 170331P00040500 P 03/31/17 40.5 7.85 10.80
CF 170331P00041000 P 03/31/17 41.0 8.25 11.35
CF 170331P00041500 P 03/31/17 41.5 8.80 11.75
CF 170331P00042000 P 03/31/17 42.0 9.25 12.30
CF 170331P00042500 P 03/31/17 42.5 9.80 12.80
CF 170331P00043000 P 03/31/17 43.0 10.25 13.40
CF 170331P00043500 P 03/31/17 43.5 10.75 13.95
CF 170331P00044000 P 03/31/17 44.0 11.30 14.40
CF 170407C00017500 C 04/07/17 17.5 12.00 15.40
CF 170407C00020000 C 04/07/17 20.0 9.05 13.45
CF 170407C00022500 C 04/07/17 22.5 7.25 10.35
CF 170407C00025000 C 04/07/17 25.0 4.70 8.05
CF 170407C00026500 C 04/07/17 26.5 4.25 5.85
CF 170407C00027000 C 04/07/17 27.0 4.20 4.95
CF 170407C00027500 C 04/07/17 27.5 3.85 4.60
CF 170407C00028000 C 04/07/17 28.0 3.35 4.60
CF 170407C00028500 C 04/07/17 28.5 3.20 3.40
CF 170407C00029000 C 04/07/17 29.0 2.82 3.05
CF 170407C00029500 C 04/07/17 29.5 2.50 2.71
CF 170407C00030000 C 04/07/17 30.0 2.19 2.39
CF 170407C00030500 C 04/07/17 30.5 1.90 2.10
CF 170407C00031000 C 04/07/17 31.0 1.67 1.84
CF 170407C00031500 C 04/07/17 31.5 1.40 1.55
CF 170407C00032000 C 04/07/17 32.0 1.23 1.35
CF 170407C00032500 C 04/07/17 32.5 1.05 1.15
CF 170407C00033000 C 04/07/17 33.0 0.91 0.96
CF 170407C00033500 C 04/07/17 33.5 0.73 0.83
CF 170407C00034000 C 04/07/17 34.0 0.59 0.69
CF 170407C00034500 C 04/07/17 34.5 0.51 0.62
CF 170407C00035000 C 04/07/17 35.0 0.40 0.50
CF 170407C00035500 C 04/07/17 35.5 0.34 0.43
CF 170407C00036000 C 04/07/17 36.0 0.28 0.37
CF 170407C00036500 C 04/07/17 36.5 0.21 0.33
CF 170407C00037000 C 04/07/17 37.0 0.16 0.28
CF 170407C00037500 C 04/07/17 37.5 0.13 0.23
CF 170407C00038000 C 04/07/17 38.0 0.10 0.20
CF 170407C00038500 C 04/07/17 38.5 0.07 0.18
CF 170407C00039000 C 04/07/17 39.0 0.06 0.15
CF 170407C00039500 C 04/07/17 39.5 0.04 0.13
CF 170407C00040000 C 04/07/17 40.0 0.03 0.11
CF 170407C00040500 C 04/07/17 40.5 0.02 0.10
CF 170407C00041000 C 04/07/17 41.0 0.00 0.10
CF 170407C00041500 C 04/07/17 41.5 0.00 0.08
CF 170407C00042000 C 04/07/17 42.0 0.00 0.08
CF 170407C00045000 C 04/07/17 45.0 0.00 0.05
CF 170407C00050000 C 04/07/17 50.0 0.00 0.04
CF 170407P00017500 P 04/07/17 17.5 0.00 0.04
CF 170407P00020000 P 04/07/17 20.0 0.00 0.04
CF 170407P00022500 P 04/07/17 22.5 0.01 0.06
CF 170407P00025000 P 04/07/17 25.0 0.07 0.17
CF 170407P00026500 P 04/07/17 26.5 0.22 0.31
CF 170407P00027000 P 04/07/17 27.0 0.29 0.37
CF 170407P00027500 P 04/07/17 27.5 0.36 0.45
CF 170407P00028000 P 04/07/17 28.0 0.49 0.55
CF 170407P00028500 P 04/07/17 28.5 0.56 0.67
CF 170407P00029000 P 04/07/17 29.0 0.68 0.81
CF 170407P00029500 P 04/07/17 29.5 0.91 0.94
CF 170407P00030000 P 04/07/17 30.0 1.06 1.16
CF 170407P00030500 P 04/07/17 30.5 1.29 1.38
CF 170407P00031000 P 04/07/17 31.0 1.49 1.61
CF 170407P00031500 P 04/07/17 31.5 1.73 1.92
CF 170407P00032000 P 04/07/17 32.0 2.01 2.21
CF 170407P00032500 P 04/07/17 32.5 2.32 2.53
CF 170407P00033000 P 04/07/17 33.0 2.65 2.87
CF 170407P00033500 P 04/07/17 33.5 3.05 3.25
CF 170407P00034000 P 04/07/17 34.0 3.40 3.60
CF 170407P00034500 P 04/07/17 34.5 3.80 4.00
CF 170407P00035000 P 04/07/17 35.0 4.00 4.60
CF 170407P00035500 P 04/07/17 35.5 4.30 4.95
CF 170407P00036000 P 04/07/17 36.0 3.90 5.55
CF 170407P00036500 P 04/07/17 36.5 4.00 6.40
CF 170407P00037000 P 04/07/17 37.0 5.65 7.50
CF 170407P00037500 P 04/07/17 37.5 5.40 8.00
CF 170407P00038000 P 04/07/17 38.0 5.35 8.45
CF 170407P00038500 P 04/07/17 38.5 5.75 7.85
CF 170407P00039000 P 04/07/17 39.0 6.25 9.30
CF 170407P00039500 P 04/07/17 39.5 7.50 9.80
CF 170407P00040000 P 04/07/17 40.0 7.20 10.30
CF 170407P00040500 P 04/07/17 40.5 7.70 10.80
CF 170407P00041000 P 04/07/17 41.0 8.30 11.30
CF 170407P00041500 P 04/07/17 41.5 8.95 11.85
CF 170407P00042000 P 04/07/17 42.0 10.25 12.30
CF 170407P00045000 P 04/07/17 45.0 12.25 15.45
CF 170407P00050000 P 04/07/17 50.0 17.15 20.35
CF 170421C00017500 C 04/21/17 17.5 12.75 14.20
CF 170421C00020000 C 04/21/17 20.0 10.55 11.55
CF 170421C00022500 C 04/21/17 22.5 8.05 9.15
CF 170421C00025000 C 04/21/17 25.0 6.05 6.75
CF 170421C00027500 C 04/21/17 27.5 3.65 4.70
CF 170421C00030000 C 04/21/17 30.0 2.53 2.58
CF 170421C00032500 C 04/21/17 32.5 1.35 1.37
CF 170421C00035000 C 04/21/17 35.0 0.64 0.67
CF 170421C00037500 C 04/21/17 37.5 0.29 0.31
CF 170421C00040000 C 04/21/17 40.0 0.13 0.15
CF 170421C00042500 C 04/21/17 42.5 0.05 0.10
CF 170421C00045000 C 04/21/17 45.0 0.02 0.05
CF 170421C00047500 C 04/21/17 47.5 0.00 0.03
CF 170421C00050000 C 04/21/17 50.0 0.00 0.03
CF 170421P00017500 P 04/21/17 17.5 0.00 0.03
CF 170421P00020000 P 04/21/17 20.0 0.02 0.04
CF 170421P00022500 P 04/21/17 22.5 0.07 0.09
CF 170421P00025000 P 04/21/17 25.0 0.20 0.23
CF 170421P00027500 P 04/21/17 27.5 0.56 0.59
CF 170421P00030000 P 04/21/17 30.0 1.34 1.36
CF 170421P00032500 P 04/21/17 32.5 2.62 2.67
CF 170421P00035000 P 04/21/17 35.0 4.35 4.55
CF 170421P00037500 P 04/21/17 37.5 6.15 7.30
CF 170421P00040000 P 04/21/17 40.0 8.50 9.60
CF 170421P00042500 P 04/21/17 42.5 10.85 12.35
CF 170421P00045000 P 04/21/17 45.0 13.00 14.45
CF 170421P00047500 P 04/21/17 47.5 14.75 17.50
CF 170421P00050000 P 04/21/17 50.0 17.25 20.00
CF 170519C00012500 C 05/19/17 12.5 17.60 19.95
CF 170519C00015000 C 05/19/17 15.0 15.10 16.80
CF 170519C00017500 C 05/19/17 17.5 12.80 14.35
CF 170519C00020000 C 05/19/17 20.0 11.15 11.35
CF 170519C00022500 C 05/19/17 22.5 8.20 9.35
CF 170519C00025000 C 05/19/17 25.0 6.55 6.75
CF 170519C00027500 C 05/19/17 27.5 4.60 4.80
CF 170519C00030000 C 05/19/17 30.0 3.05 3.15
CF 170519C00032500 C 05/19/17 32.5 1.88 1.92
CF 170519C00035000 C 05/19/17 35.0 1.10 1.12
CF 170519C00037500 C 05/19/17 37.5 0.63 0.66
CF 170519C00040000 C 05/19/17 40.0 0.35 0.37
CF 170519C00042500 C 05/19/17 42.5 0.17 0.21
CF 170519C00045000 C 05/19/17 45.0 0.09 0.12
CF 170519C00047500 C 05/19/17 47.5 0.05 0.08
CF 170519C00050000 C 05/19/17 50.0 0.02 0.05
CF 170519P00012500 P 05/19/17 12.5 0.00 0.04
CF 170519P00015000 P 05/19/17 15.0 0.00 0.03
CF 170519P00017500 P 05/19/17 17.5 0.03 0.07
CF 170519P00020000 P 05/19/17 20.0 0.04 0.11
CF 170519P00022500 P 05/19/17 22.5 0.22 0.24
CF 170519P00025000 P 05/19/17 25.0 0.51 0.54
CF 170519P00027500 P 05/19/17 27.5 1.07 1.11
CF 170519P00030000 P 05/19/17 30.0 2.01 2.05
CF 170519P00032500 P 05/19/17 32.5 3.35 3.45
CF 170519P00035000 P 05/19/17 35.0 5.00 5.20
CF 170519P00037500 P 05/19/17 37.5 6.90 7.30
CF 170519P00040000 P 05/19/17 40.0 9.15 10.00
CF 170519P00042500 P 05/19/17 42.5 11.30 12.45
CF 170519P00045000 P 05/19/17 45.0 13.65 14.85
CF 170519P00047500 P 05/19/17 47.5 16.05 17.35
CF 170519P00050000 P 05/19/17 50.0 18.60 19.75
CF 170818C00015000 C 08/18/17 15.0 15.15 17.05
CF 170818C00017500 C 08/18/17 17.5 12.95 14.25
CF 170818C00020000 C 08/18/17 20.0 10.80 12.15
CF 170818C00022500 C 08/18/17 22.5 8.55 9.65
CF 170818C00025000 C 08/18/17 25.0 6.60 7.40
CF 170818C00027500 C 08/18/17 27.5 5.30 5.55
CF 170818C00030000 C 08/18/17 30.0 3.95 4.05
CF 170818C00032500 C 08/18/17 32.5 2.77 2.95
CF 170818C00035000 C 08/18/17 35.0 1.98 2.07
CF 170818C00037500 C 08/18/17 37.5 1.30 1.43
CF 170818C00040000 C 08/18/17 40.0 0.88 1.00
CF 170818C00042500 C 08/18/17 42.5 0.58 0.68
CF 170818C00045000 C 08/18/17 45.0 0.38 0.46
CF 170818C00047500 C 08/18/17 47.5 0.24 0.32
CF 170818C00050000 C 08/18/17 50.0 0.16 0.24
CF 170818P00015000 P 08/18/17 15.0 0.04 0.12
CF 170818P00017500 P 08/18/17 17.5 0.16 0.20
CF 170818P00020000 P 08/18/17 20.0 0.35 0.40
CF 170818P00022500 P 08/18/17 22.5 0.65 0.75
CF 170818P00025000 P 08/18/17 25.0 1.19 1.26
CF 170818P00027500 P 08/18/17 27.5 1.98 2.12
CF 170818P00030000 P 08/18/17 30.0 3.10 3.25
CF 170818P00032500 P 08/18/17 32.5 4.45 4.60
CF 170818P00035000 P 08/18/17 35.0 6.00 6.25
CF 170818P00037500 P 08/18/17 37.5 7.90 8.15
CF 170818P00040000 P 08/18/17 40.0 9.70 10.30
CF 170818P00042500 P 08/18/17 42.5 11.85 12.75
CF 170818P00045000 P 08/18/17 45.0 14.15 15.35
CF 170818P00047500 P 08/18/17 47.5 16.40 17.70
CF 170818P00050000 P 08/18/17 50.0 18.80 20.00
CF 180119C00012500 C 01/19/18 12.5 16.50 20.65
CF 180119C00015000 C 01/19/18 15.0 14.75 18.50
CF 180119C00017500 C 01/19/18 17.5 12.65 15.00
CF 180119C00020000 C 01/19/18 20.0 10.40 13.25
CF 180119C00022500 C 01/19/18 22.5 9.05 10.30
CF 180119C00025000 C 01/19/18 25.0 7.80 8.50
CF 180119C00027500 C 01/19/18 27.5 6.30 6.75
CF 180119C00030000 C 01/19/18 30.0 5.00 5.45
CF 180119C00032500 C 01/19/18 32.5 3.95 4.15
CF 180119C00035000 C 01/19/18 35.0 3.00 3.55
CF 180119C00037500 C 01/19/18 37.5 2.25 2.72
CF 180119C00040000 C 01/19/18 40.0 1.78 2.10
CF 180119C00042500 C 01/19/18 42.5 1.30 1.58
CF 180119C00045000 C 01/19/18 45.0 1.00 1.15
CF 180119C00047500 C 01/19/18 47.5 0.74 0.95
CF 180119C00050000 C 01/19/18 50.0 0.55 0.69
CF 180119C00055000 C 01/19/18 55.0 0.30 0.43
CF 180119C00060000 C 01/19/18 60.0 0.15 0.33
CF 180119C00065000 C 01/19/18 65.0 0.07 0.25
CF 180119C00070000 C 01/19/18 70.0 0.02 0.11
CF 180119C00075000 C 01/19/18 75.0 0.01 0.19
CF 180119P00012500 P 01/19/18 12.5 0.10 0.30
CF 180119P00015000 P 01/19/18 15.0 0.25 0.45
CF 180119P00017500 P 01/19/18 17.5 0.53 0.67
CF 180119P00020000 P 01/19/18 20.0 0.94 1.06
CF 180119P00022500 P 01/19/18 22.5 1.49 1.76
CF 180119P00025000 P 01/19/18 25.0 2.21 2.48
CF 180119P00027500 P 01/19/18 27.5 3.10 3.35
CF 180119P00030000 P 01/19/18 30.0 4.15 4.50
CF 180119P00032500 P 01/19/18 32.5 5.60 5.95
CF 180119P00035000 P 01/19/18 35.0 7.10 7.55
CF 180119P00037500 P 01/19/18 37.5 8.70 9.35
CF 180119P00040000 P 01/19/18 40.0 10.35 11.25
CF 180119P00042500 P 01/19/18 42.5 12.85 13.40
CF 180119P00045000 P 01/19/18 45.0 14.80 15.55
CF 180119P00047500 P 01/19/18 47.5 16.95 17.80
CF 180119P00050000 P 01/19/18 50.0 18.70 22.00
CF 180119P00055000 P 01/19/18 55.0 22.85 26.55
CF 180119P00060000 P 01/19/18 60.0 27.15 30.80
CF 180119P00065000 P 01/19/18 65.0 32.75 34.90
CF 180119P00070000 P 01/19/18 70.0 37.65 39.80
CF 180119P00075000 P 01/19/18 75.0 42.60 44.80
CF 190118C00012500 C 01/18/19 12.5 17.15 19.85
CF 190118C00015000 C 01/18/19 15.0 15.10 17.55
CF 190118C00017500 C 01/18/19 17.5 12.95 15.45
CF 190118C00020000 C 01/18/19 20.0 10.10 13.55
CF 190118C00022500 C 01/18/19 22.5 9.10 12.90
CF 190118C00025000 C 01/18/19 25.0 8.55 9.90
CF 190118C00027500 C 01/18/19 27.5 7.20 8.85
CF 190118C00030000 C 01/18/19 30.0 6.60 7.20
CF 190118C00032500 C 01/18/19 32.5 5.45 6.15
CF 190118C00035000 C 01/18/19 35.0 4.55 5.30
CF 190118C00037500 C 01/18/19 37.5 3.90 4.60
CF 190118C00040000 C 01/18/19 40.0 3.25 3.95
CF 190118C00042500 C 01/18/19 42.5 2.90 3.90
CF 190118C00045000 C 01/18/19 45.0 2.08 2.90
CF 190118C00047500 C 01/18/19 47.5 1.90 2.52
CF 190118C00050000 C 01/18/19 50.0 1.56 2.17
CF 190118P00012500 P 01/18/19 12.5 0.60 0.95
CF 190118P00015000 P 01/18/19 15.0 0.97 1.15
CF 190118P00017500 P 01/18/19 17.5 1.50 1.81
CF 190118P00020000 P 01/18/19 20.0 2.17 2.55
CF 190118P00022500 P 01/18/19 22.5 2.82 3.35
CF 190118P00025000 P 01/18/19 25.0 4.05 4.40
CF 190118P00027500 P 01/18/19 27.5 4.80 5.55
CF 190118P00030000 P 01/18/19 30.0 6.10 6.90
CF 190118P00032500 P 01/18/19 32.5 7.55 8.75
CF 190118P00035000 P 01/18/19 35.0 9.35 10.05
CF 190118P00037500 P 01/18/19 37.5 11.00 11.80
CF 190118P00040000 P 01/18/19 40.0 12.80 13.60
CF 190118P00042500 P 01/18/19 42.5 14.65 15.50
CF 190118P00045000 P 01/18/19 45.0 16.15 18.30
CF 190118P00047500 P 01/18/19 47.5 18.65 19.55
CF 190118P00050000 P 01/18/19 50.0 18.90 22.75

OPRA data is delayed 15 minutes.