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 (2016-10-07)Premium Content

Cf Industries Holdings Inc (CF)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CF 161216C00012500 C 12/16/16 12.5 17.40 18.70
CF 161216C00015000 C 12/16/16 15.0 13.65 16.25
CF 161216C00016000 C 12/16/16 16.0 12.60 15.70
CF 161216C00016500 C 12/16/16 16.5 13.15 14.85
CF 161216C00017000 C 12/16/16 17.0 11.60 14.35
CF 161216C00017500 C 12/16/16 17.5 12.40 13.85
CF 161216C00018000 C 12/16/16 18.0 11.55 13.35
CF 161216C00018500 C 12/16/16 18.5 10.10 13.20
CF 161216C00019000 C 12/16/16 19.0 10.65 12.60
CF 161216C00019500 C 12/16/16 19.5 9.55 12.40
CF 161216C00020000 C 12/16/16 20.0 9.60 11.35
CF 161216C00020500 C 12/16/16 20.5 8.20 11.50
CF 161216C00021000 C 12/16/16 21.0 8.90 10.75
CF 161216C00021500 C 12/16/16 21.5 7.55 10.10
CF 161216C00022000 C 12/16/16 22.0 7.70 9.35
CF 161216C00022500 C 12/16/16 22.5 8.35 8.50
CF 161216C00023000 C 12/16/16 23.0 6.45 8.35
CF 161216C00023500 C 12/16/16 23.5 6.45 7.65
CF 161216C00024000 C 12/16/16 24.0 5.95 7.05
CF 161216C00024500 C 12/16/16 24.5 5.45 6.70
CF 161216C00025000 C 12/16/16 25.0 5.85 6.00
CF 161216C00025500 C 12/16/16 25.5 4.65 5.55
CF 161216C00026000 C 12/16/16 26.0 3.95 5.25
CF 161216C00026500 C 12/16/16 26.5 3.55 4.75
CF 161216C00027000 C 12/16/16 27.0 3.65 4.05
CF 161216C00027500 C 12/16/16 27.5 3.40 3.55
CF 161216C00028000 C 12/16/16 28.0 2.98 3.05
CF 161216C00028500 C 12/16/16 28.5 2.51 2.58
CF 161216C00029000 C 12/16/16 29.0 2.07 2.13
CF 161216C00029500 C 12/16/16 29.5 1.66 1.70
CF 161216C00030000 C 12/16/16 30.0 1.28 1.32
CF 161216C00030500 C 12/16/16 30.5 0.96 0.99
CF 161216C00031000 C 12/16/16 31.0 0.69 0.72
CF 161216C00031500 C 12/16/16 31.5 0.49 0.51
CF 161216C00032000 C 12/16/16 32.0 0.34 0.35
CF 161216C00032500 C 12/16/16 32.5 0.22 0.24
CF 161216C00033000 C 12/16/16 33.0 0.14 0.16
CF 161216C00033500 C 12/16/16 33.5 0.09 0.13
CF 161216C00034000 C 12/16/16 34.0 0.06 0.09
CF 161216C00034500 C 12/16/16 34.5 0.04 0.07
CF 161216C00035000 C 12/16/16 35.0 0.02 0.05
CF 161216C00035500 C 12/16/16 35.5 0.01 0.05
CF 161216C00036000 C 12/16/16 36.0 0.00 0.03
CF 161216C00040000 C 12/16/16 40.0 0.00 0.08
CF 161216P00012500 P 12/16/16 12.5 0.00 0.12
CF 161216P00015000 P 12/16/16 15.0 0.00 0.08
CF 161216P00016000 P 12/16/16 16.0 0.00 0.08
CF 161216P00016500 P 12/16/16 16.5 0.00 0.08
CF 161216P00017000 P 12/16/16 17.0 0.00 0.08
CF 161216P00017500 P 12/16/16 17.5 0.00 0.08
CF 161216P00018000 P 12/16/16 18.0 0.00 0.08
CF 161216P00018500 P 12/16/16 18.5 0.00 0.08
CF 161216P00019000 P 12/16/16 19.0 0.00 0.08
CF 161216P00019500 P 12/16/16 19.5 0.00 0.08
CF 161216P00020000 P 12/16/16 20.0 0.00 0.06
CF 161216P00020500 P 12/16/16 20.5 0.00 0.08
CF 161216P00021000 P 12/16/16 21.0 0.00 0.08
CF 161216P00021500 P 12/16/16 21.5 0.00 0.05
CF 161216P00022000 P 12/16/16 22.0 0.00 0.03
CF 161216P00022500 P 12/16/16 22.5 0.00 0.03
CF 161216P00023000 P 12/16/16 23.0 0.00 0.03
CF 161216P00023500 P 12/16/16 23.5 0.00 0.03
CF 161216P00024000 P 12/16/16 24.0 0.00 0.03
CF 161216P00024500 P 12/16/16 24.5 0.00 0.03
CF 161216P00025000 P 12/16/16 25.0 0.01 0.02
CF 161216P00025500 P 12/16/16 25.5 0.00 0.03
CF 161216P00026000 P 12/16/16 26.0 0.00 0.03
CF 161216P00026500 P 12/16/16 26.5 0.01 0.04
CF 161216P00027000 P 12/16/16 27.0 0.03 0.06
CF 161216P00027500 P 12/16/16 27.5 0.03 0.06
CF 161216P00028000 P 12/16/16 28.0 0.05 0.08
CF 161216P00028500 P 12/16/16 28.5 0.10 0.11
CF 161216P00029000 P 12/16/16 29.0 0.14 0.16
CF 161216P00029500 P 12/16/16 29.5 0.23 0.25
CF 161216P00030000 P 12/16/16 30.0 0.35 0.38
CF 161216P00030500 P 12/16/16 30.5 0.53 0.55
CF 161216P00031000 P 12/16/16 31.0 0.76 0.78
CF 161216P00031500 P 12/16/16 31.5 1.04 1.07
CF 161216P00032000 P 12/16/16 32.0 1.34 1.42
CF 161216P00032500 P 12/16/16 32.5 1.73 1.82
CF 161216P00033000 P 12/16/16 33.0 2.16 2.24
CF 161216P00033500 P 12/16/16 33.5 2.62 3.30
CF 161216P00034000 P 12/16/16 34.0 3.00 4.05
CF 161216P00034500 P 12/16/16 34.5 3.30 4.65
CF 161216P00035000 P 12/16/16 35.0 3.80 5.00
CF 161216P00035500 P 12/16/16 35.5 4.30 5.60
CF 161216P00036000 P 12/16/16 36.0 5.00 6.15
CF 161216P00040000 P 12/16/16 40.0 9.00 10.00
CF 161223C00017500 C 12/23/16 17.5 12.40 13.70
CF 161223C00018000 C 12/23/16 18.0 11.20 14.90
CF 161223C00018500 C 12/23/16 18.5 10.10 14.25
CF 161223C00019000 C 12/23/16 19.0 10.15 13.65
CF 161223C00019500 C 12/23/16 19.5 9.15 13.40
CF 161223C00020000 C 12/23/16 20.0 8.70 12.75
CF 161223C00020500 C 12/23/16 20.5 8.20 12.30
CF 161223C00021000 C 12/23/16 21.0 8.15 11.95
CF 161223C00021500 C 12/23/16 21.5 7.50 11.50
CF 161223C00022000 C 12/23/16 22.0 6.70 10.75
CF 161223C00022500 C 12/23/16 22.5 7.30 8.80
CF 161223C00023000 C 12/23/16 23.0 6.70 8.30
CF 161223C00023500 C 12/23/16 23.5 6.50 7.75
CF 161223C00024000 C 12/23/16 24.0 6.05 7.30
CF 161223C00024500 C 12/23/16 24.5 5.50 6.75
CF 161223C00025000 C 12/23/16 25.0 5.85 6.05
CF 161223C00025500 C 12/23/16 25.5 4.50 5.80
CF 161223C00026000 C 12/23/16 26.0 3.90 5.30
CF 161223C00026500 C 12/23/16 26.5 3.30 4.90
CF 161223C00027000 C 12/23/16 27.0 3.75 4.15
CF 161223C00027500 C 12/23/16 27.5 2.79 3.80
CF 161223C00028000 C 12/23/16 28.0 3.05 3.15
CF 161223C00028500 C 12/23/16 28.5 2.66 2.72
CF 161223C00029000 C 12/23/16 29.0 2.26 2.32
CF 161223C00029500 C 12/23/16 29.5 1.84 1.95
CF 161223C00030000 C 12/23/16 30.0 1.55 1.58
CF 161223C00030500 C 12/23/16 30.5 1.24 1.27
CF 161223C00031000 C 12/23/16 31.0 0.98 1.01
CF 161223C00031500 C 12/23/16 31.5 0.75 0.83
CF 161223C00032000 C 12/23/16 32.0 0.58 0.61
CF 161223C00032500 C 12/23/16 32.5 0.44 0.46
CF 161223C00033000 C 12/23/16 33.0 0.32 0.35
CF 161223C00033500 C 12/23/16 33.5 0.24 0.26
CF 161223C00034000 C 12/23/16 34.0 0.17 0.22
CF 161223C00034500 C 12/23/16 34.5 0.13 0.17
CF 161223C00035000 C 12/23/16 35.0 0.09 0.14
CF 161223C00035500 C 12/23/16 35.5 0.07 0.10
CF 161223C00036000 C 12/23/16 36.0 0.05 0.15
CF 161223C00036500 C 12/23/16 36.5 0.03 0.13
CF 161223C00037000 C 12/23/16 37.0 0.02 0.11
CF 161223C00037500 C 12/23/16 37.5 0.00 0.12
CF 161223C00038000 C 12/23/16 38.0 0.00 0.11
CF 161223C00038500 C 12/23/16 38.5 0.00 0.11
CF 161223C00039000 C 12/23/16 39.0 0.00 0.11
CF 161223C00039500 C 12/23/16 39.5 0.00 0.03
CF 161223P00017500 P 12/23/16 17.5 0.00 0.08
CF 161223P00018000 P 12/23/16 18.0 0.00 0.08
CF 161223P00018500 P 12/23/16 18.5 0.00 0.08
CF 161223P00019000 P 12/23/16 19.0 0.00 0.08
CF 161223P00019500 P 12/23/16 19.5 0.00 0.08
CF 161223P00020000 P 12/23/16 20.0 0.00 0.08
CF 161223P00020500 P 12/23/16 20.5 0.00 0.11
CF 161223P00021000 P 12/23/16 21.0 0.00 0.06
CF 161223P00021500 P 12/23/16 21.5 0.00 0.08
CF 161223P00022000 P 12/23/16 22.0 0.00 0.03
CF 161223P00022500 P 12/23/16 22.5 0.00 0.03
CF 161223P00023000 P 12/23/16 23.0 0.00 0.03
CF 161223P00023500 P 12/23/16 23.5 0.00 0.08
CF 161223P00024000 P 12/23/16 24.0 0.00 0.03
CF 161223P00024500 P 12/23/16 24.5 0.01 0.04
CF 161223P00025000 P 12/23/16 25.0 0.01 0.05
CF 161223P00025500 P 12/23/16 25.5 0.02 0.07
CF 161223P00026000 P 12/23/16 26.0 0.02 0.07
CF 161223P00026500 P 12/23/16 26.5 0.05 0.08
CF 161223P00027000 P 12/23/16 27.0 0.06 0.11
CF 161223P00027500 P 12/23/16 27.5 0.11 0.13
CF 161223P00028000 P 12/23/16 28.0 0.16 0.19
CF 161223P00028500 P 12/23/16 28.5 0.23 0.26
CF 161223P00029000 P 12/23/16 29.0 0.32 0.35
CF 161223P00029500 P 12/23/16 29.5 0.40 0.52
CF 161223P00030000 P 12/23/16 30.0 0.56 0.63
CF 161223P00030500 P 12/23/16 30.5 0.74 0.83
CF 161223P00031000 P 12/23/16 31.0 0.98 1.11
CF 161223P00031500 P 12/23/16 31.5 1.26 1.39
CF 161223P00032000 P 12/23/16 32.0 1.59 1.72
CF 161223P00032500 P 12/23/16 32.5 1.95 2.02
CF 161223P00033000 P 12/23/16 33.0 2.30 2.69
CF 161223P00033500 P 12/23/16 33.5 2.70 2.94
CF 161223P00034000 P 12/23/16 34.0 3.05 4.20
CF 161223P00034500 P 12/23/16 34.5 2.44 5.70
CF 161223P00035000 P 12/23/16 35.0 3.15 6.00
CF 161223P00035500 P 12/23/16 35.5 3.90 6.35
CF 161223P00036000 P 12/23/16 36.0 4.35 6.95
CF 161223P00036500 P 12/23/16 36.5 4.85 7.90
CF 161223P00037000 P 12/23/16 37.0 5.10 8.35
CF 161223P00037500 P 12/23/16 37.5 5.25 8.40
CF 161223P00038000 P 12/23/16 38.0 5.65 9.35
CF 161223P00038500 P 12/23/16 38.5 6.55 9.65
CF 161223P00039000 P 12/23/16 39.0 7.05 10.20
CF 161223P00039500 P 12/23/16 39.5 8.20 9.60
CF 161230C00019000 C 12/30/16 19.0 10.90 12.30
CF 161230C00019500 C 12/30/16 19.5 9.10 13.20
CF 161230C00020000 C 12/30/16 20.0 8.70 12.80
CF 161230C00020500 C 12/30/16 20.5 8.20 12.40
CF 161230C00021000 C 12/30/16 21.0 7.70 11.80
CF 161230C00021500 C 12/30/16 21.5 7.10 11.40
CF 161230C00022000 C 12/30/16 22.0 7.00 10.30
CF 161230C00022500 C 12/30/16 22.5 6.50 9.95
CF 161230C00023000 C 12/30/16 23.0 6.40 9.30
CF 161230C00023500 C 12/30/16 23.5 5.45 8.80
CF 161230C00024000 C 12/30/16 24.0 5.00 8.25
CF 161230C00024500 C 12/30/16 24.5 4.40 8.00
CF 161230C00025000 C 12/30/16 25.0 3.90 7.40
CF 161230C00025500 C 12/30/16 25.5 3.60 7.05
CF 161230C00026000 C 12/30/16 26.0 4.00 5.30
CF 161230C00026500 C 12/30/16 26.5 3.70 4.90
CF 161230C00027000 C 12/30/16 27.0 3.35 4.30
CF 161230C00027500 C 12/30/16 27.5 3.60 3.70
CF 161230C00028000 C 12/30/16 28.0 2.78 3.35
CF 161230C00028500 C 12/30/16 28.5 2.80 2.84
CF 161230C00029000 C 12/30/16 29.0 2.41 2.46
CF 161230C00029500 C 12/30/16 29.5 2.06 2.10
CF 161230C00030000 C 12/30/16 30.0 1.73 1.77
CF 161230C00030500 C 12/30/16 30.5 1.43 1.47
CF 161230C00031000 C 12/30/16 31.0 1.17 1.21
CF 161230C00031500 C 12/30/16 31.5 0.94 0.99
CF 161230C00032000 C 12/30/16 32.0 0.75 0.79
CF 161230C00032500 C 12/30/16 32.5 0.45 0.66
CF 161230C00033000 C 12/30/16 33.0 0.43 0.52
CF 161230C00033500 C 12/30/16 33.5 0.24 0.43
CF 161230C00034000 C 12/30/16 34.0 0.25 0.32
CF 161230C00034500 C 12/30/16 34.5 0.14 0.47
CF 161230C00035000 C 12/30/16 35.0 0.00 0.33
CF 161230C00035500 C 12/30/16 35.5 0.07 0.16
CF 161230C00036000 C 12/30/16 36.0 0.05 0.13
CF 161230C00036500 C 12/30/16 36.5 0.02 0.16
CF 161230C00037000 C 12/30/16 37.0 0.01 0.15
CF 161230C00037500 C 12/30/16 37.5 0.00 0.13
CF 161230C00038000 C 12/30/16 38.0 0.00 0.12
CF 161230C00038500 C 12/30/16 38.5 0.00 0.12
CF 161230C00039000 C 12/30/16 39.0 0.00 0.11
CF 161230C00039500 C 12/30/16 39.5 0.00 0.11
CF 161230P00019000 P 12/30/16 19.0 0.00 0.08
CF 161230P00019500 P 12/30/16 19.5 0.00 0.16
CF 161230P00020000 P 12/30/16 20.0 0.00 0.08
CF 161230P00020500 P 12/30/16 20.5 0.00 0.17
CF 161230P00021000 P 12/30/16 21.0 0.00 0.09
CF 161230P00021500 P 12/30/16 21.5 0.00 0.23
CF 161230P00022000 P 12/30/16 22.0 0.00 0.17
CF 161230P00022500 P 12/30/16 22.5 0.00 0.10
CF 161230P00023000 P 12/30/16 23.0 0.00 0.39
CF 161230P00023500 P 12/30/16 23.5 0.00 0.18
CF 161230P00024000 P 12/30/16 24.0 0.00 0.11
CF 161230P00024500 P 12/30/16 24.5 0.00 0.13
CF 161230P00025000 P 12/30/16 25.0 0.04 0.14
CF 161230P00025500 P 12/30/16 25.5 0.00 0.17
CF 161230P00026000 P 12/30/16 26.0 0.08 0.20
CF 161230P00026500 P 12/30/16 26.5 0.00 0.32
CF 161230P00027000 P 12/30/16 27.0 0.00 0.49
CF 161230P00027500 P 12/30/16 27.5 0.19 0.28
CF 161230P00028000 P 12/30/16 28.0 0.26 0.30
CF 161230P00028500 P 12/30/16 28.5 0.34 0.47
CF 161230P00029000 P 12/30/16 29.0 0.46 0.50
CF 161230P00029500 P 12/30/16 29.5 0.56 0.66
CF 161230P00030000 P 12/30/16 30.0 0.77 0.81
CF 161230P00030500 P 12/30/16 30.5 0.95 1.04
CF 161230P00031000 P 12/30/16 31.0 1.17 1.68
CF 161230P00031500 P 12/30/16 31.5 1.46 1.85
CF 161230P00032000 P 12/30/16 32.0 1.73 2.34
CF 161230P00032500 P 12/30/16 32.5 2.10 2.68
CF 161230P00033000 P 12/30/16 33.0 2.46 2.75
CF 161230P00033500 P 12/30/16 33.5 2.58 3.40
CF 161230P00034000 P 12/30/16 34.0 3.15 4.25
CF 161230P00034500 P 12/30/16 34.5 3.55 4.75
CF 161230P00035000 P 12/30/16 35.0 2.86 6.20
CF 161230P00035500 P 12/30/16 35.5 3.85 6.95
CF 161230P00036000 P 12/30/16 36.0 4.35 7.40
CF 161230P00036500 P 12/30/16 36.5 4.85 8.00
CF 161230P00037000 P 12/30/16 37.0 5.15 7.80
CF 161230P00037500 P 12/30/16 37.5 5.85 8.90
CF 161230P00038000 P 12/30/16 38.0 6.10 9.30
CF 161230P00038500 P 12/30/16 38.5 6.05 9.70
CF 161230P00039000 P 12/30/16 39.0 7.00 10.20
CF 161230P00039500 P 12/30/16 39.5 8.25 9.70
CF 170106C00021000 C 01/06/17 21.0 9.10 10.25
CF 170106C00021500 C 01/06/17 21.5 7.50 10.25
CF 170106C00022000 C 01/06/17 22.0 7.00 9.80
CF 170106C00022500 C 01/06/17 22.5 6.85 9.30
CF 170106C00023000 C 01/06/17 23.0 6.30 8.80
CF 170106C00023500 C 01/06/17 23.5 5.55 8.85
CF 170106C00024000 C 01/06/17 24.0 5.15 8.35
CF 170106C00024500 C 01/06/17 24.5 4.80 7.85
CF 170106C00025000 C 01/06/17 25.0 3.70 7.60
CF 170106C00025500 C 01/06/17 25.5 3.65 6.95
CF 170106C00026000 C 01/06/17 26.0 4.25 6.60
CF 170106C00026500 C 01/06/17 26.5 3.75 5.15
CF 170106C00027000 C 01/06/17 27.0 3.25 4.30
CF 170106C00027500 C 01/06/17 27.5 3.40 3.85
CF 170106C00028000 C 01/06/17 28.0 2.80 3.45
CF 170106C00028500 C 01/06/17 28.5 2.77 3.05
CF 170106C00029000 C 01/06/17 29.0 2.56 2.61
CF 170106C00029500 C 01/06/17 29.5 2.06 2.29
CF 170106C00030000 C 01/06/17 30.0 1.90 1.94
CF 170106C00030500 C 01/06/17 30.5 1.61 1.65
CF 170106C00031000 C 01/06/17 31.0 1.22 1.41
CF 170106C00031500 C 01/06/17 31.5 1.13 1.16
CF 170106C00032000 C 01/06/17 32.0 0.83 0.98
CF 170106C00032500 C 01/06/17 32.5 0.66 0.82
CF 170106C00033000 C 01/06/17 33.0 0.54 0.66
CF 170106C00033500 C 01/06/17 33.5 0.49 0.53
CF 170106C00034000 C 01/06/17 34.0 0.39 0.43
CF 170106C00034500 C 01/06/17 34.5 0.21 0.37
CF 170106C00035000 C 01/06/17 35.0 0.21 0.28
CF 170106C00035500 C 01/06/17 35.5 0.17 0.24
CF 170106C00036000 C 01/06/17 36.0 0.13 0.18
CF 170106C00036500 C 01/06/17 36.5 0.10 0.16
CF 170106C00037000 C 01/06/17 37.0 0.08 0.15
CF 170106C00037500 C 01/06/17 37.5 0.04 0.13
CF 170106C00038000 C 01/06/17 38.0 0.03 0.11
CF 170106C00038500 C 01/06/17 38.5 0.01 0.10
CF 170106C00039000 C 01/06/17 39.0 0.00 0.09
CF 170106C00039500 C 01/06/17 39.5 0.00 0.08
CF 170106P00021000 P 01/06/17 21.0 0.00 0.06
CF 170106P00021500 P 01/06/17 21.5 0.00 0.06
CF 170106P00022000 P 01/06/17 22.0 0.00 0.07
CF 170106P00022500 P 01/06/17 22.5 0.00 0.08
CF 170106P00023000 P 01/06/17 23.0 0.00 0.09
CF 170106P00023500 P 01/06/17 23.5 0.00 0.10
CF 170106P00024000 P 01/06/17 24.0 0.01 0.12
CF 170106P00024500 P 01/06/17 24.5 0.03 0.14
CF 170106P00025000 P 01/06/17 25.0 0.05 0.17
CF 170106P00025500 P 01/06/17 25.5 0.09 0.18
CF 170106P00026000 P 01/06/17 26.0 0.10 0.21
CF 170106P00026500 P 01/06/17 26.5 0.15 0.22
CF 170106P00027000 P 01/06/17 27.0 0.20 0.28
CF 170106P00027500 P 01/06/17 27.5 0.27 0.36
CF 170106P00028000 P 01/06/17 28.0 0.37 0.44
CF 170106P00028500 P 01/06/17 28.5 0.47 0.55
CF 170106P00029000 P 01/06/17 29.0 0.60 0.65
CF 170106P00029500 P 01/06/17 29.5 0.73 0.82
CF 170106P00030000 P 01/06/17 30.0 0.93 1.00
CF 170106P00030500 P 01/06/17 30.5 1.12 1.21
CF 170106P00031000 P 01/06/17 31.0 1.37 1.47
CF 170106P00031500 P 01/06/17 31.5 1.63 1.73
CF 170106P00032000 P 01/06/17 32.0 1.93 2.15
CF 170106P00032500 P 01/06/17 32.5 2.24 2.43
CF 170106P00033000 P 01/06/17 33.0 2.60 2.85
CF 170106P00033500 P 01/06/17 33.5 2.97 3.60
CF 170106P00034000 P 01/06/17 34.0 3.35 4.35
CF 170106P00034500 P 01/06/17 34.5 3.65 5.30
CF 170106P00035000 P 01/06/17 35.0 4.15 5.45
CF 170106P00035500 P 01/06/17 35.5 3.35 5.95
CF 170106P00036000 P 01/06/17 36.0 5.10 6.80
CF 170106P00036500 P 01/06/17 36.5 5.30 7.35
CF 170106P00037000 P 01/06/17 37.0 5.35 8.40
CF 170106P00037500 P 01/06/17 37.5 5.85 8.75
CF 170106P00038000 P 01/06/17 38.0 5.75 9.20
CF 170106P00038500 P 01/06/17 38.5 6.80 9.70
CF 170106P00039000 P 01/06/17 39.0 7.30 10.20
CF 170106P00039500 P 01/06/17 39.5 8.20 9.70
CF 170113C00022500 C 01/13/17 22.5 7.65 8.80
CF 170113C00023000 C 01/13/17 23.0 6.40 9.35
CF 170113C00023500 C 01/13/17 23.5 6.00 8.85
CF 170113C00024000 C 01/13/17 24.0 5.20 8.30
CF 170113C00024500 C 01/13/17 24.5 4.95 8.00
CF 170113C00025000 C 01/13/17 25.0 4.55 6.65
CF 170113C00025500 C 01/13/17 25.5 4.10 7.10
CF 170113C00026000 C 01/13/17 26.0 4.00 6.50
CF 170113C00026500 C 01/13/17 26.5 3.55 6.05
CF 170113C00027000 C 01/13/17 27.0 3.35 4.40
CF 170113C00027500 C 01/13/17 27.5 3.40 4.05
CF 170113C00028000 C 01/13/17 28.0 3.20 3.95
CF 170113C00028500 C 01/13/17 28.5 2.91 3.20
CF 170113C00029000 C 01/13/17 29.0 2.55 2.81
CF 170113C00029500 C 01/13/17 29.5 2.39 2.43
CF 170113C00030000 C 01/13/17 30.0 2.08 2.12
CF 170113C00030500 C 01/13/17 30.5 1.64 1.88
CF 170113C00031000 C 01/13/17 31.0 1.39 1.60
CF 170113C00031500 C 01/13/17 31.5 1.18 1.37
CF 170113C00032000 C 01/13/17 32.0 0.97 1.17
CF 170113C00032500 C 01/13/17 32.5 0.81 0.99
CF 170113C00033000 C 01/13/17 33.0 0.66 0.84
CF 170113C00033500 C 01/13/17 33.5 0.54 0.70
CF 170113C00034000 C 01/13/17 34.0 0.45 0.59
CF 170113C00034500 C 01/13/17 34.5 0.36 0.48
CF 170113C00035000 C 01/13/17 35.0 0.33 0.40
CF 170113C00035500 C 01/13/17 35.5 0.19 0.34
CF 170113C00036000 C 01/13/17 36.0 0.13 0.29
CF 170113C00036500 C 01/13/17 36.5 0.10 0.24
CF 170113C00037000 C 01/13/17 37.0 0.07 0.20
CF 170113C00037500 C 01/13/17 37.5 0.08 0.17
CF 170113C00038000 C 01/13/17 38.0 0.07 0.15
CF 170113C00038500 C 01/13/17 38.5 0.05 0.13
CF 170113C00039000 C 01/13/17 39.0 0.03 0.13
CF 170113C00039500 C 01/13/17 39.5 0.03 0.11
CF 170113P00022500 P 01/13/17 22.5 0.00 0.10
CF 170113P00023000 P 01/13/17 23.0 0.02 0.12
CF 170113P00023500 P 01/13/17 23.5 0.03 0.13
CF 170113P00024000 P 01/13/17 24.0 0.04 0.16
CF 170113P00024500 P 01/13/17 24.5 0.07 0.19
CF 170113P00025000 P 01/13/17 25.0 0.11 0.23
CF 170113P00025500 P 01/13/17 25.5 0.15 0.27
CF 170113P00026000 P 01/13/17 26.0 0.19 0.31
CF 170113P00026500 P 01/13/17 26.5 0.25 0.37
CF 170113P00027000 P 01/13/17 27.0 0.33 0.36
CF 170113P00027500 P 01/13/17 27.5 0.38 0.46
CF 170113P00028000 P 01/13/17 28.0 0.47 0.58
CF 170113P00028500 P 01/13/17 28.5 0.59 0.77
CF 170113P00029000 P 01/13/17 29.0 0.75 0.87
CF 170113P00029500 P 01/13/17 29.5 0.91 1.08
CF 170113P00030000 P 01/13/17 30.0 1.08 1.26
CF 170113P00030500 P 01/13/17 30.5 1.30 1.46
CF 170113P00031000 P 01/13/17 31.0 1.54 1.71
CF 170113P00031500 P 01/13/17 31.5 1.82 2.01
CF 170113P00032000 P 01/13/17 32.0 2.11 2.33
CF 170113P00032500 P 01/13/17 32.5 2.40 2.66
CF 170113P00033000 P 01/13/17 33.0 2.78 3.00
CF 170113P00033500 P 01/13/17 33.5 3.15 3.35
CF 170113P00034000 P 01/13/17 34.0 3.40 4.20
CF 170113P00034500 P 01/13/17 34.5 3.80 4.80
CF 170113P00035000 P 01/13/17 35.0 3.70 5.45
CF 170113P00035500 P 01/13/17 35.5 4.65 5.85
CF 170113P00036000 P 01/13/17 36.0 5.10 6.10
CF 170113P00036500 P 01/13/17 36.5 4.95 7.40
CF 170113P00037000 P 01/13/17 37.0 5.15 7.80
CF 170113P00037500 P 01/13/17 37.5 5.65 8.25
CF 170113P00038000 P 01/13/17 38.0 5.75 9.30
CF 170113P00038500 P 01/13/17 38.5 6.85 9.95
CF 170113P00039000 P 01/13/17 39.0 7.05 9.95
CF 170113P00039500 P 01/13/17 39.5 8.30 9.60
CF 170120C00012500 C 01/20/17 12.5 17.25 18.95
CF 170120C00015000 C 01/20/17 15.0 14.75 16.45
CF 170120C00017500 C 01/20/17 17.5 11.15 14.15
CF 170120C00020000 C 01/20/17 20.0 10.10 11.25
CF 170120C00022500 C 01/20/17 22.5 8.45 8.60
CF 170120C00025000 C 01/20/17 25.0 6.05 6.20
CF 170120C00026000 C 01/20/17 26.0 5.15 5.30
CF 170120C00027000 C 01/20/17 27.0 4.30 4.45
CF 170120C00028000 C 01/20/17 28.0 3.45 3.60
CF 170120C00029000 C 01/20/17 29.0 2.84 2.88
CF 170120C00030000 C 01/20/17 30.0 2.21 2.24
CF 170120C00031000 C 01/20/17 31.0 1.68 1.71
CF 170120C00032000 C 01/20/17 32.0 1.25 1.28
CF 170120C00033000 C 01/20/17 33.0 0.91 0.93
CF 170120C00034000 C 01/20/17 34.0 0.65 0.68
CF 170120C00035000 C 01/20/17 35.0 0.46 0.49
CF 170120C00036000 C 01/20/17 36.0 0.32 0.35
CF 170120C00037000 C 01/20/17 37.0 0.22 0.25
CF 170120C00038000 C 01/20/17 38.0 0.15 0.17
CF 170120C00039000 C 01/20/17 39.0 0.10 0.13
CF 170120C00040000 C 01/20/17 40.0 0.07 0.09
CF 170120C00042000 C 01/20/17 42.0 0.03 0.05
CF 170120C00044000 C 01/20/17 44.0 0.01 0.07
CF 170120C00045000 C 01/20/17 45.0 0.01 0.04
CF 170120C00046000 C 01/20/17 46.0 0.00 0.03
CF 170120C00048000 C 01/20/17 48.0 0.00 0.03
CF 170120C00050000 C 01/20/17 50.0 0.00 0.04
CF 170120C00052000 C 01/20/17 52.0 0.00 0.03
CF 170120C00054000 C 01/20/17 54.0 0.00 0.05
CF 170120C00055000 C 01/20/17 55.0 0.00 0.05
CF 170120C00056000 C 01/20/17 56.0 0.00 0.04
CF 170120C00058000 C 01/20/17 58.0 0.00 0.05
CF 170120C00060000 C 01/20/17 60.0 0.00 0.04
CF 170120C00062000 C 01/20/17 62.0 0.00 0.04
CF 170120C00064000 C 01/20/17 64.0 0.00 0.04
CF 170120C00065000 C 01/20/17 65.0 0.00 0.03
CF 170120C00066000 C 01/20/17 66.0 0.00 0.04
CF 170120C00068000 C 01/20/17 68.0 0.00 0.04
CF 170120C00070000 C 01/20/17 70.0 0.00 0.04
CF 170120C00072000 C 01/20/17 72.0 0.00 0.04
CF 170120C00074000 C 01/20/17 74.0 0.00 0.04
CF 170120C00075000 C 01/20/17 75.0 0.00 0.04
CF 170120C00076000 C 01/20/17 76.0 0.00 0.04
CF 170120C00078000 C 01/20/17 78.0 0.00 0.03
CF 170120C00080000 C 01/20/17 80.0 0.00 0.04
CF 170120C00082000 C 01/20/17 82.0 0.00 0.04
CF 170120C00084000 C 01/20/17 84.0 0.00 0.04
CF 170120C00085000 C 01/20/17 85.0 0.00 0.04
CF 170120C00086000 C 01/20/17 86.0 0.00 0.04
CF 170120C00088000 C 01/20/17 88.0 0.00 0.04
CF 170120C00090000 C 01/20/17 90.0 0.00 0.04
CF 170120C00092000 C 01/20/17 92.0 0.00 0.04
CF 170120C00094000 C 01/20/17 94.0 0.00 0.04
CF 170120C00095000 C 01/20/17 95.0 0.00 0.04
CF 170120C00096000 C 01/20/17 96.0 0.00 0.04
CF 170120P00012500 P 01/20/17 12.5 0.00 0.04
CF 170120P00015000 P 01/20/17 15.0 0.00 0.05
CF 170120P00017500 P 01/20/17 17.5 0.00 0.03
CF 170120P00020000 P 01/20/17 20.0 0.02 0.04
CF 170120P00022500 P 01/20/17 22.5 0.06 0.08
CF 170120P00025000 P 01/20/17 25.0 0.18 0.19
CF 170120P00026000 P 01/20/17 26.0 0.26 0.28
CF 170120P00027000 P 01/20/17 27.0 0.40 0.42
CF 170120P00028000 P 01/20/17 28.0 0.60 0.62
CF 170120P00029000 P 01/20/17 29.0 0.87 0.90
CF 170120P00030000 P 01/20/17 30.0 1.24 1.27
CF 170120P00031000 P 01/20/17 31.0 1.70 1.73
CF 170120P00032000 P 01/20/17 32.0 2.27 2.30
CF 170120P00033000 P 01/20/17 33.0 2.92 2.98
CF 170120P00034000 P 01/20/17 34.0 3.65 3.90
CF 170120P00035000 P 01/20/17 35.0 4.40 5.25
CF 170120P00036000 P 01/20/17 36.0 5.30 6.25
CF 170120P00037000 P 01/20/17 37.0 6.15 7.25
CF 170120P00038000 P 01/20/17 38.0 7.10 8.10
CF 170120P00039000 P 01/20/17 39.0 8.05 9.15
CF 170120P00040000 P 01/20/17 40.0 9.05 10.10
CF 170120P00042000 P 01/20/17 42.0 11.05 11.95
CF 170120P00044000 P 01/20/17 44.0 12.85 14.05
CF 170120P00045000 P 01/20/17 45.0 14.00 15.05
CF 170120P00046000 P 01/20/17 46.0 14.95 16.05
CF 170120P00048000 P 01/20/17 48.0 16.40 18.05
CF 170120P00050000 P 01/20/17 50.0 18.80 20.00
CF 170120P00052000 P 01/20/17 52.0 20.90 22.15
CF 170120P00054000 P 01/20/17 54.0 22.55 24.05
CF 170120P00055000 P 01/20/17 55.0 23.50 25.05
CF 170120P00056000 P 01/20/17 56.0 24.85 26.05
CF 170120P00058000 P 01/20/17 58.0 26.85 28.05
CF 170120P00060000 P 01/20/17 60.0 28.45 30.00
CF 170120P00062000 P 01/20/17 62.0 30.40 33.35
CF 170120P00064000 P 01/20/17 64.0 32.95 34.05
CF 170120P00065000 P 01/20/17 65.0 33.90 35.10
CF 170120P00066000 P 01/20/17 66.0 34.80 36.45
CF 170120P00068000 P 01/20/17 68.0 36.55 38.45
CF 170120P00070000 P 01/20/17 70.0 38.50 40.50
CF 170120P00072000 P 01/20/17 72.0 40.40 42.90
CF 170120P00074000 P 01/20/17 74.0 42.65 45.20
CF 170120P00075000 P 01/20/17 75.0 43.40 45.55
CF 170120P00076000 P 01/20/17 76.0 44.65 46.55
CF 170120P00078000 P 01/20/17 78.0 46.65 48.55
CF 170120P00080000 P 01/20/17 80.0 48.65 50.95
CF 170120P00082000 P 01/20/17 82.0 50.45 52.55
CF 170120P00084000 P 01/20/17 84.0 52.65 54.95
CF 170120P00085000 P 01/20/17 85.0 53.65 56.45
CF 170120P00086000 P 01/20/17 86.0 54.65 56.55
CF 170120P00088000 P 01/20/17 88.0 56.40 58.95
CF 170120P00090000 P 01/20/17 90.0 58.65 61.00
CF 170120P00092000 P 01/20/17 92.0 60.40 62.60
CF 170120P00094000 P 01/20/17 94.0 62.65 65.40
CF 170120P00095000 P 01/20/17 95.0 63.40 65.95
CF 170120P00096000 P 01/20/17 96.0 64.65 66.55
CF 170127C00023000 C 01/27/17 23.0 7.15 8.30
CF 170127C00023500 C 01/27/17 23.5 5.95 7.95
CF 170127C00024000 C 01/27/17 24.0 6.05 7.75
CF 170127C00024500 C 01/27/17 24.5 5.80 7.55
CF 170127C00025000 C 01/27/17 25.0 6.15 6.25
CF 170127C00025500 C 01/27/17 25.5 4.80 6.15
CF 170127C00026000 C 01/27/17 26.0 4.95 5.45
CF 170127C00026500 C 01/27/17 26.5 4.05 5.15
CF 170127C00027000 C 01/27/17 27.0 4.15 5.00
CF 170127C00027500 C 01/27/17 27.5 3.35 4.35
CF 170127C00028000 C 01/27/17 28.0 3.55 3.85
CF 170127C00028500 C 01/27/17 28.5 3.20 3.40
CF 170127C00029000 C 01/27/17 29.0 2.84 3.05
CF 170127C00029500 C 01/27/17 29.5 2.57 2.74
CF 170127C00030000 C 01/27/17 30.0 2.28 2.45
CF 170127C00030500 C 01/27/17 30.5 1.96 2.16
CF 170127C00031000 C 01/27/17 31.0 1.73 1.89
CF 170127C00031500 C 01/27/17 31.5 1.51 1.67
CF 170127C00032000 C 01/27/17 32.0 1.28 1.46
CF 170127C00032500 C 01/27/17 32.5 1.14 1.26
CF 170127C00033000 C 01/27/17 33.0 1.03 1.06
CF 170127C00033500 C 01/27/17 33.5 0.82 0.93
CF 170127C00034000 C 01/27/17 34.0 0.70 0.82
CF 170127C00034500 C 01/27/17 34.5 0.60 0.73
CF 170127C00035000 C 01/27/17 35.0 0.50 0.63
CF 170127C00035500 C 01/27/17 35.5 0.42 0.50
CF 170127C00036000 C 01/27/17 36.0 0.29 0.47
CF 170127C00036500 C 01/27/17 36.5 0.23 0.37
CF 170127C00037000 C 01/27/17 37.0 0.19 0.33
CF 170127C00037500 C 01/27/17 37.5 0.16 0.28
CF 170127C00038000 C 01/27/17 38.0 0.11 0.26
CF 170127C00038500 C 01/27/17 38.5 0.09 0.22
CF 170127C00039000 C 01/27/17 39.0 0.07 0.20
CF 170127C00039500 C 01/27/17 39.5 0.07 0.18
CF 170127P00023000 P 01/27/17 23.0 0.07 0.18
CF 170127P00023500 P 01/27/17 23.5 0.11 0.24
CF 170127P00024000 P 01/27/17 24.0 0.13 0.27
CF 170127P00024500 P 01/27/17 24.5 0.17 0.31
CF 170127P00025000 P 01/27/17 25.0 0.21 0.37
CF 170127P00025500 P 01/27/17 25.5 0.27 0.43
CF 170127P00026000 P 01/27/17 26.0 0.33 0.48
CF 170127P00026500 P 01/27/17 26.5 0.40 0.48
CF 170127P00027000 P 01/27/17 27.0 0.48 0.57
CF 170127P00027500 P 01/27/17 27.5 0.58 0.68
CF 170127P00028000 P 01/27/17 28.0 0.70 0.82
CF 170127P00028500 P 01/27/17 28.5 0.84 0.95
CF 170127P00029000 P 01/27/17 29.0 0.99 1.10
CF 170127P00029500 P 01/27/17 29.5 1.17 1.32
CF 170127P00030000 P 01/27/17 30.0 1.37 1.48
CF 170127P00030500 P 01/27/17 30.5 1.59 1.81
CF 170127P00031000 P 01/27/17 31.0 1.83 2.04
CF 170127P00031500 P 01/27/17 31.5 2.10 2.34
CF 170127P00032000 P 01/27/17 32.0 2.38 2.60
CF 170127P00032500 P 01/27/17 32.5 2.69 2.95
CF 170127P00033000 P 01/27/17 33.0 3.00 3.25
CF 170127P00033500 P 01/27/17 33.5 3.35 3.65
CF 170127P00034000 P 01/27/17 34.0 3.70 4.00
CF 170127P00034500 P 01/27/17 34.5 4.10 4.90
CF 170127P00035000 P 01/27/17 35.0 4.40 5.60
CF 170127P00035500 P 01/27/17 35.5 4.80 5.90
CF 170127P00036000 P 01/27/17 36.0 5.25 6.30
CF 170127P00036500 P 01/27/17 36.5 5.75 6.75
CF 170127P00037000 P 01/27/17 37.0 6.25 7.25
CF 170127P00037500 P 01/27/17 37.5 5.90 9.15
CF 170127P00038000 P 01/27/17 38.0 7.05 8.35
CF 170127P00038500 P 01/27/17 38.5 7.45 8.80
CF 170127P00039000 P 01/27/17 39.0 7.95 9.80
CF 170127P00039500 P 01/27/17 39.5 8.45 9.70
CF 170217C00012500 C 02/17/17 12.5 17.55 18.65
CF 170217C00015000 C 02/17/17 15.0 14.60 16.30
CF 170217C00017500 C 02/17/17 17.5 12.45 13.60
CF 170217C00020000 C 02/17/17 20.0 10.15 11.30
CF 170217C00022500 C 02/17/17 22.5 7.80 8.90
CF 170217C00025000 C 02/17/17 25.0 6.35 6.45
CF 170217C00030000 C 02/17/17 30.0 2.83 2.86
CF 170217C00035000 C 02/17/17 35.0 0.97 1.00
CF 170217C00040000 C 02/17/17 40.0 0.29 0.31
CF 170217P00012500 P 02/17/17 12.5 0.00 0.03
CF 170217P00015000 P 02/17/17 15.0 0.02 0.03
CF 170217P00017500 P 02/17/17 17.5 0.04 0.06
CF 170217P00020000 P 02/17/17 20.0 0.10 0.12
CF 170217P00022500 P 02/17/17 22.5 0.23 0.26
CF 170217P00025000 P 02/17/17 25.0 0.52 0.55
CF 170217P00030000 P 02/17/17 30.0 2.05 2.08
CF 170217P00035000 P 02/17/17 35.0 5.20 5.35
CF 170217P00040000 P 02/17/17 40.0 9.50 10.65
CF 170519C00012500 C 05/19/17 12.5 17.50 18.70
CF 170519C00015000 C 05/19/17 15.0 14.95 16.40
CF 170519C00017500 C 05/19/17 17.5 12.55 13.80
CF 170519C00020000 C 05/19/17 20.0 10.30 11.50
CF 170519C00022500 C 05/19/17 22.5 8.05 9.15
CF 170519C00025000 C 05/19/17 25.0 6.90 7.15
CF 170519C00030000 C 05/19/17 30.0 3.90 4.00
CF 170519C00035000 C 05/19/17 35.0 1.95 1.99
CF 170519P00012500 P 05/19/17 12.5 0.03 0.07
CF 170519P00015000 P 05/19/17 15.0 0.09 0.12
CF 170519P00017500 P 05/19/17 17.5 0.20 0.25
CF 170519P00020000 P 05/19/17 20.0 0.44 0.47
CF 170519P00022500 P 05/19/17 22.5 0.78 0.84
CF 170519P00025000 P 05/19/17 25.0 1.37 1.41
CF 170519P00030000 P 05/19/17 30.0 3.25 3.35
CF 170519P00035000 P 05/19/17 35.0 6.30 6.50
CF 180119C00012500 C 01/19/18 12.5 17.30 18.95
CF 180119C00015000 C 01/19/18 15.0 14.95 16.50
CF 180119C00017500 C 01/19/18 17.5 12.30 14.45
CF 180119C00020000 C 01/19/18 20.0 10.90 12.05
CF 180119C00022500 C 01/19/18 22.5 8.70 10.60
CF 180119C00025000 C 01/19/18 25.0 7.95 8.45
CF 180119C00030000 C 01/19/18 30.0 5.10 5.75
CF 180119C00035000 C 01/19/18 35.0 3.30 3.85
CF 180119C00040000 C 01/19/18 40.0 2.05 2.50
CF 180119C00045000 C 01/19/18 45.0 1.11 1.72
CF 180119C00050000 C 01/19/18 50.0 0.90 1.11
CF 180119C00055000 C 01/19/18 55.0 0.55 0.77
CF 180119C00060000 C 01/19/18 60.0 0.27 0.56
CF 180119C00065000 C 01/19/18 65.0 0.17 0.47
CF 180119C00070000 C 01/19/18 70.0 0.08 0.38
CF 180119C00075000 C 01/19/18 75.0 0.04 0.31
CF 180119P00012500 P 01/19/18 12.5 0.18 0.46
CF 180119P00015000 P 01/19/18 15.0 0.43 0.74
CF 180119P00017500 P 01/19/18 17.5 0.80 1.14
CF 180119P00020000 P 01/19/18 20.0 1.37 1.66
CF 180119P00022500 P 01/19/18 22.5 1.93 2.60
CF 180119P00025000 P 01/19/18 25.0 2.92 3.35
CF 180119P00030000 P 01/19/18 30.0 5.25 5.80
CF 180119P00035000 P 01/19/18 35.0 8.25 8.90
CF 180119P00040000 P 01/19/18 40.0 11.90 12.65
CF 180119P00045000 P 01/19/18 45.0 15.35 17.75
CF 180119P00050000 P 01/19/18 50.0 20.05 21.55
CF 180119P00055000 P 01/19/18 55.0 24.35 26.15
CF 180119P00060000 P 01/19/18 60.0 28.95 31.40
CF 180119P00065000 P 01/19/18 65.0 33.80 35.70
CF 180119P00070000 P 01/19/18 70.0 38.80 41.40
CF 180119P00075000 P 01/19/18 75.0 42.50 46.25
CF 190118C00012500 C 01/18/19 12.5 17.30 19.55
CF 190118C00015000 C 01/18/19 15.0 14.75 17.50
CF 190118C00017500 C 01/18/19 17.5 11.70 15.45
CF 190118C00020000 C 01/18/19 20.0 10.75 13.85
CF 190118C00022500 C 01/18/19 22.5 10.10 11.80
CF 190118C00025000 C 01/18/19 25.0 8.60 9.95
CF 190118C00030000 C 01/18/19 30.0 6.70 7.40
CF 190118C00035000 C 01/18/19 35.0 4.95 5.75
CF 190118C00040000 C 01/18/19 40.0 3.35 4.75
CF 190118P00012500 P 01/18/19 12.5 0.78 1.26
CF 190118P00015000 P 01/18/19 15.0 1.14 1.78
CF 190118P00017500 P 01/18/19 17.5 2.00 2.28
CF 190118P00020000 P 01/18/19 20.0 2.85 3.30
CF 190118P00022500 P 01/18/19 22.5 3.55 4.30
CF 190118P00025000 P 01/18/19 25.0 4.80 5.30
CF 190118P00030000 P 01/18/19 30.0 7.35 8.15
CF 190118P00035000 P 01/18/19 35.0 10.45 11.40
CF 190118P00040000 P 01/18/19 40.0 13.70 15.45

OPRA data is delayed 15 minutes.