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 (2017-06-09)Premium Content

Cigna Corporation (CI)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CI 170825C00125000 C 08/25/17 125.0 50.10 54.40
CI 170825C00130000 C 08/25/17 130.0 45.10 49.40
CI 170825C00135000 C 08/25/17 135.0 40.30 44.40
CI 170825C00140000 C 08/25/17 140.0 35.25 39.40
CI 170825C00143000 C 08/25/17 143.0 32.20 36.40
CI 170825C00144000 C 08/25/17 144.0 31.35 35.40
CI 170825C00145000 C 08/25/17 145.0 30.30 34.40
CI 170825C00146000 C 08/25/17 146.0 29.30 33.40
CI 170825C00147000 C 08/25/17 147.0 28.30 32.40
CI 170825C00148000 C 08/25/17 148.0 27.25 31.40
CI 170825C00149000 C 08/25/17 149.0 26.45 30.40
CI 170825C00150000 C 08/25/17 150.0 25.20 29.20
CI 170825C00152500 C 08/25/17 152.5 22.35 26.75
CI 170825C00155000 C 08/25/17 155.0 19.95 24.30
CI 170825C00157500 C 08/25/17 157.5 18.15 21.70
CI 170825C00160000 C 08/25/17 160.0 14.95 19.05
CI 170825C00162500 C 08/25/17 162.5 13.50 16.25
CI 170825C00165000 C 08/25/17 165.0 11.05 13.85
CI 170825C00167500 C 08/25/17 167.5 8.20 11.10
CI 170825C00170000 C 08/25/17 170.0 6.60 8.60
CI 170825C00172500 C 08/25/17 172.5 4.50 5.85
CI 170825C00175000 C 08/25/17 175.0 2.63 3.60
CI 170825C00177500 C 08/25/17 177.5 1.10 1.54
CI 170825C00180000 C 08/25/17 180.0 0.35 0.70
CI 170825C00182500 C 08/25/17 182.5 0.04 0.15
CI 170825C00185000 C 08/25/17 185.0 0.00 0.20
CI 170825C00187500 C 08/25/17 187.5 0.00 0.07
CI 170825C00190000 C 08/25/17 190.0 0.00 0.06
CI 170825C00192500 C 08/25/17 192.5 0.00 0.08
CI 170825C00195000 C 08/25/17 195.0 0.00 0.06
CI 170825C00197500 C 08/25/17 197.5 0.00 0.06
CI 170825C00200000 C 08/25/17 200.0 0.00 0.06
CI 170825C00202500 C 08/25/17 202.5 0.00 0.06
CI 170825C00205000 C 08/25/17 205.0 0.00 0.06
CI 170825C00207500 C 08/25/17 207.5 0.00 0.10
CI 170825C00210000 C 08/25/17 210.0 0.00 0.10
CI 170825C00212500 C 08/25/17 212.5 0.00 0.10
CI 170825C00215000 C 08/25/17 215.0 0.00 0.10
CI 170825C00220000 C 08/25/17 220.0 0.00 0.10
CI 170825C00230000 C 08/25/17 230.0 0.00 0.10
CI 170825C00240000 C 08/25/17 240.0 0.00 0.10
CI 170825C00250000 C 08/25/17 250.0 0.00 0.10
CI 170825P00125000 P 08/25/17 125.0 0.00 0.10
CI 170825P00130000 P 08/25/17 130.0 0.00 0.10
CI 170825P00135000 P 08/25/17 135.0 0.00 0.10
CI 170825P00140000 P 08/25/17 140.0 0.00 0.10
CI 170825P00143000 P 08/25/17 143.0 0.00 0.10
CI 170825P00144000 P 08/25/17 144.0 0.00 0.10
CI 170825P00145000 P 08/25/17 145.0 0.00 0.10
CI 170825P00146000 P 08/25/17 146.0 0.00 0.10
CI 170825P00147000 P 08/25/17 147.0 0.00 0.10
CI 170825P00148000 P 08/25/17 148.0 0.00 0.10
CI 170825P00149000 P 08/25/17 149.0 0.00 0.10
CI 170825P00150000 P 08/25/17 150.0 0.00 0.10
CI 170825P00152500 P 08/25/17 152.5 0.00 0.10
CI 170825P00155000 P 08/25/17 155.0 0.00 0.10
CI 170825P00157500 P 08/25/17 157.5 0.00 0.10
CI 170825P00160000 P 08/25/17 160.0 0.00 0.11
CI 170825P00162500 P 08/25/17 162.5 0.00 0.17
CI 170825P00165000 P 08/25/17 165.0 0.00 0.09
CI 170825P00167500 P 08/25/17 167.5 0.00 0.16
CI 170825P00170000 P 08/25/17 170.0 0.07 0.19
CI 170825P00172500 P 08/25/17 172.5 0.18 0.53
CI 170825P00175000 P 08/25/17 175.0 0.63 1.00
CI 170825P00177500 P 08/25/17 177.5 1.55 2.13
CI 170825P00180000 P 08/25/17 180.0 2.69 3.75
CI 170825P00182500 P 08/25/17 182.5 4.35 6.20
CI 170825P00185000 P 08/25/17 185.0 5.85 8.70
CI 170825P00187500 P 08/25/17 187.5 8.70 11.85
CI 170825P00190000 P 08/25/17 190.0 10.85 14.35
CI 170825P00192500 P 08/25/17 192.5 13.25 17.45
CI 170825P00195000 P 08/25/17 195.0 15.80 20.00
CI 170825P00197500 P 08/25/17 197.5 18.70 22.60
CI 170825P00200000 P 08/25/17 200.0 20.55 24.90
CI 170825P00202500 P 08/25/17 202.5 23.10 27.10
CI 170825P00205000 P 08/25/17 205.0 25.75 28.95
CI 170825P00207500 P 08/25/17 207.5 28.75 32.50
CI 170825P00210000 P 08/25/17 210.0 30.80 34.30
CI 170825P00212500 P 08/25/17 212.5 33.15 37.35
CI 170825P00215000 P 08/25/17 215.0 35.75 39.10
CI 170825P00220000 P 08/25/17 220.0 40.80 44.85
CI 170825P00230000 P 08/25/17 230.0 50.85 54.20
CI 170825P00240000 P 08/25/17 240.0 60.85 64.45
CI 170825P00250000 P 08/25/17 250.0 70.75 74.40
CI 170901C00125000 C 09/01/17 125.0 50.30 54.40
CI 170901C00130000 C 09/01/17 130.0 45.35 49.40
CI 170901C00135000 C 09/01/17 135.0 40.35 44.40
CI 170901C00140000 C 09/01/17 140.0 35.35 39.40
CI 170901C00145000 C 09/01/17 145.0 30.30 34.40
CI 170901C00146000 C 09/01/17 146.0 29.20 33.40
CI 170901C00147000 C 09/01/17 147.0 28.25 32.40
CI 170901C00148000 C 09/01/17 148.0 27.60 31.40
CI 170901C00149000 C 09/01/17 149.0 26.65 30.40
CI 170901C00150000 C 09/01/17 150.0 25.10 28.90
CI 170901C00152500 C 09/01/17 152.5 23.40 26.35
CI 170901C00155000 C 09/01/17 155.0 20.90 23.80
CI 170901C00157500 C 09/01/17 157.5 18.50 21.35
CI 170901C00160000 C 09/01/17 160.0 16.15 18.85
CI 170901C00162500 C 09/01/17 162.5 13.55 16.50
CI 170901C00165000 C 09/01/17 165.0 10.95 14.00
CI 170901C00167500 C 09/01/17 167.5 9.05 11.35
CI 170901C00170000 C 09/01/17 170.0 7.10 8.90
CI 170901C00172500 C 09/01/17 172.5 5.00 6.35
CI 170901C00175000 C 09/01/17 175.0 3.30 4.10
CI 170901C00177500 C 09/01/17 177.5 1.78 2.49
CI 170901C00180000 C 09/01/17 180.0 0.82 1.63
CI 170901C00182500 C 09/01/17 182.5 0.25 0.68
CI 170901C00185000 C 09/01/17 185.0 0.03 0.29
CI 170901C00187500 C 09/01/17 187.5 0.00 0.11
CI 170901C00190000 C 09/01/17 190.0 0.00 0.15
CI 170901C00192500 C 09/01/17 192.5 0.00 0.06
CI 170901C00195000 C 09/01/17 195.0 0.00 0.09
CI 170901C00197500 C 09/01/17 197.5 0.00 0.06
CI 170901C00200000 C 09/01/17 200.0 0.00 0.06
CI 170901C00202500 C 09/01/17 202.5 0.00 0.06
CI 170901C00205000 C 09/01/17 205.0 0.00 0.06
CI 170901C00207500 C 09/01/17 207.5 0.00 0.06
CI 170901C00210000 C 09/01/17 210.0 0.00 0.06
CI 170901C00212500 C 09/01/17 212.5 0.00 0.06
CI 170901C00215000 C 09/01/17 215.0 0.00 0.06
CI 170901C00220000 C 09/01/17 220.0 0.00 0.10
CI 170901C00230000 C 09/01/17 230.0 0.00 0.10
CI 170901C00240000 C 09/01/17 240.0 0.00 0.10
CI 170901C00250000 C 09/01/17 250.0 0.00 0.10
CI 170901P00125000 P 09/01/17 125.0 0.00 0.10
CI 170901P00130000 P 09/01/17 130.0 0.00 0.10
CI 170901P00135000 P 09/01/17 135.0 0.00 0.10
CI 170901P00140000 P 09/01/17 140.0 0.00 0.09
CI 170901P00145000 P 09/01/17 145.0 0.00 0.10
CI 170901P00146000 P 09/01/17 146.0 0.00 0.10
CI 170901P00147000 P 09/01/17 147.0 0.00 0.10
CI 170901P00148000 P 09/01/17 148.0 0.00 0.10
CI 170901P00149000 P 09/01/17 149.0 0.00 0.10
CI 170901P00150000 P 09/01/17 150.0 0.00 0.10
CI 170901P00152500 P 09/01/17 152.5 0.00 0.11
CI 170901P00155000 P 09/01/17 155.0 0.00 0.16
CI 170901P00157500 P 09/01/17 157.5 0.00 0.21
CI 170901P00160000 P 09/01/17 160.0 0.00 0.16
CI 170901P00162500 P 09/01/17 162.5 0.01 0.20
CI 170901P00165000 P 09/01/17 165.0 0.07 0.27
CI 170901P00167500 P 09/01/17 167.5 0.16 0.38
CI 170901P00170000 P 09/01/17 170.0 0.28 0.60
CI 170901P00172500 P 09/01/17 172.5 0.71 1.34
CI 170901P00175000 P 09/01/17 175.0 1.24 2.16
CI 170901P00177500 P 09/01/17 177.5 2.16 3.15
CI 170901P00180000 P 09/01/17 180.0 3.35 5.35
CI 170901P00182500 P 09/01/17 182.5 5.40 6.60
CI 170901P00185000 P 09/01/17 185.0 7.05 9.00
CI 170901P00187500 P 09/01/17 187.5 9.20 11.75
CI 170901P00190000 P 09/01/17 190.0 10.85 14.90
CI 170901P00192500 P 09/01/17 192.5 13.35 17.45
CI 170901P00195000 P 09/01/17 195.0 15.75 20.05
CI 170901P00197500 P 09/01/17 197.5 18.15 22.45
CI 170901P00200000 P 09/01/17 200.0 20.75 24.95
CI 170901P00202500 P 09/01/17 202.5 23.40 27.45
CI 170901P00205000 P 09/01/17 205.0 25.65 29.90
CI 170901P00207500 P 09/01/17 207.5 28.30 32.45
CI 170901P00210000 P 09/01/17 210.0 30.90 34.95
CI 170901P00212500 P 09/01/17 212.5 33.30 37.45
CI 170901P00215000 P 09/01/17 215.0 36.15 39.95
CI 170901P00220000 P 09/01/17 220.0 40.85 44.90
CI 170901P00230000 P 09/01/17 230.0 50.90 54.95
CI 170901P00240000 P 09/01/17 240.0 60.85 64.90
CI 170901P00250000 P 09/01/17 250.0 70.80 74.85
CI 170908C00145000 C 09/08/17 145.0 30.20 34.40
CI 170908C00146000 C 09/08/17 146.0 29.20 33.40
CI 170908C00147000 C 09/08/17 147.0 28.30 32.40
CI 170908C00148000 C 09/08/17 148.0 27.30 31.40
CI 170908C00149000 C 09/08/17 149.0 26.85 29.95
CI 170908C00150000 C 09/08/17 150.0 25.30 29.40
CI 170908C00152500 C 09/08/17 152.5 23.70 26.65
CI 170908C00155000 C 09/08/17 155.0 20.95 24.15
CI 170908C00157500 C 09/08/17 157.5 18.45 22.00
CI 170908C00160000 C 09/08/17 160.0 16.10 19.00
CI 170908C00162500 C 09/08/17 162.5 13.45 16.50
CI 170908C00165000 C 09/08/17 165.0 11.90 13.45
CI 170908C00167500 C 09/08/17 167.5 9.60 11.00
CI 170908C00170000 C 09/08/17 170.0 7.35 9.00
CI 170908C00172500 C 09/08/17 172.5 5.10 7.00
CI 170908C00175000 C 09/08/17 175.0 3.60 5.40
CI 170908C00177500 C 09/08/17 177.5 2.18 2.86
CI 170908C00180000 C 09/08/17 180.0 0.40 1.58
CI 170908C00182500 C 09/08/17 182.5 0.44 0.94
CI 170908C00185000 C 09/08/17 185.0 0.05 0.41
CI 170908C00187500 C 09/08/17 187.5 0.03 0.17
CI 170908C00190000 C 09/08/17 190.0 0.00 0.10
CI 170908C00192500 C 09/08/17 192.5 0.00 0.12
CI 170908C00195000 C 09/08/17 195.0 0.00 0.09
CI 170908C00197500 C 09/08/17 197.5 0.00 0.10
CI 170908C00200000 C 09/08/17 200.0 0.00 0.10
CI 170908C00202500 C 09/08/17 202.5 0.00 0.06
CI 170908C00205000 C 09/08/17 205.0 0.00 0.06
CI 170908C00207500 C 09/08/17 207.5 0.00 0.06
CI 170908C00210000 C 09/08/17 210.0 0.00 0.06
CI 170908C00212500 C 09/08/17 212.5 0.00 0.06
CI 170908C00215000 C 09/08/17 215.0 0.00 0.06
CI 170908P00145000 P 09/08/17 145.0 0.00 0.11
CI 170908P00146000 P 09/08/17 146.0 0.00 0.11
CI 170908P00147000 P 09/08/17 147.0 0.00 0.11
CI 170908P00148000 P 09/08/17 148.0 0.00 0.12
CI 170908P00149000 P 09/08/17 149.0 0.00 0.12
CI 170908P00150000 P 09/08/17 150.0 0.00 0.15
CI 170908P00152500 P 09/08/17 152.5 0.00 0.20
CI 170908P00155000 P 09/08/17 155.0 0.00 0.23
CI 170908P00157500 P 09/08/17 157.5 0.00 0.17
CI 170908P00160000 P 09/08/17 160.0 0.04 0.22
CI 170908P00162500 P 09/08/17 162.5 0.09 0.29
CI 170908P00165000 P 09/08/17 165.0 0.18 0.42
CI 170908P00167500 P 09/08/17 167.5 0.31 0.55
CI 170908P00170000 P 09/08/17 170.0 0.51 0.88
CI 170908P00172500 P 09/08/17 172.5 0.96 1.35
CI 170908P00175000 P 09/08/17 175.0 1.56 1.98
CI 170908P00177500 P 09/08/17 177.5 2.52 3.05
CI 170908P00180000 P 09/08/17 180.0 3.20 4.50
CI 170908P00182500 P 09/08/17 182.5 5.25 6.60
CI 170908P00185000 P 09/08/17 185.0 7.25 8.70
CI 170908P00187500 P 09/08/17 187.5 8.80 11.55
CI 170908P00190000 P 09/08/17 190.0 11.20 14.00
CI 170908P00192500 P 09/08/17 192.5 13.10 17.10
CI 170908P00195000 P 09/08/17 195.0 15.75 19.90
CI 170908P00197500 P 09/08/17 197.5 18.20 22.45
CI 170908P00200000 P 09/08/17 200.0 20.75 25.05
CI 170908P00202500 P 09/08/17 202.5 23.20 27.15
CI 170908P00205000 P 09/08/17 205.0 25.55 29.60
CI 170908P00207500 P 09/08/17 207.5 28.10 32.05
CI 170908P00210000 P 09/08/17 210.0 30.85 34.15
CI 170908P00212500 P 09/08/17 212.5 33.30 37.45
CI 170908P00215000 P 09/08/17 215.0 35.55 39.45
CI 170915C00130000 C 09/15/17 130.0 45.10 49.50
CI 170915C00135000 C 09/15/17 135.0 40.25 44.50
CI 170915C00140000 C 09/15/17 140.0 35.10 39.30
CI 170915C00145000 C 09/15/17 145.0 30.65 34.45
CI 170915C00150000 C 09/15/17 150.0 25.65 29.60
CI 170915C00155000 C 09/15/17 155.0 20.75 24.60
CI 170915C00160000 C 09/15/17 160.0 16.00 19.80
CI 170915C00165000 C 09/15/17 165.0 11.70 13.40
CI 170915C00170000 C 09/15/17 170.0 7.70 9.10
CI 170915C00175000 C 09/15/17 175.0 3.10 4.90
CI 170915C00180000 C 09/15/17 180.0 1.56 2.16
CI 170915C00185000 C 09/15/17 185.0 0.44 0.78
CI 170915C00190000 C 09/15/17 190.0 0.09 0.31
CI 170915C00195000 C 09/15/17 195.0 0.00 0.18
CI 170915C00200000 C 09/15/17 200.0 0.00 0.11
CI 170915C00210000 C 09/15/17 210.0 0.00 0.10
CI 170915C00220000 C 09/15/17 220.0 0.00 0.10
CI 170915C00230000 C 09/15/17 230.0 0.00 0.10
CI 170915C00240000 C 09/15/17 240.0 0.00 0.10
CI 170915P00130000 P 09/15/17 130.0 0.00 0.10
CI 170915P00135000 P 09/15/17 135.0 0.00 0.10
CI 170915P00140000 P 09/15/17 140.0 0.00 0.11
CI 170915P00145000 P 09/15/17 145.0 0.00 0.15
CI 170915P00150000 P 09/15/17 150.0 0.00 0.23
CI 170915P00155000 P 09/15/17 155.0 0.02 0.22
CI 170915P00160000 P 09/15/17 160.0 0.13 0.40
CI 170915P00165000 P 09/15/17 165.0 0.32 0.77
CI 170915P00170000 P 09/15/17 170.0 0.83 1.20
CI 170915P00175000 P 09/15/17 175.0 1.93 2.52
CI 170915P00180000 P 09/15/17 180.0 4.35 5.30
CI 170915P00185000 P 09/15/17 185.0 7.95 8.90
CI 170915P00190000 P 09/15/17 190.0 11.95 13.95
CI 170915P00195000 P 09/15/17 195.0 15.50 19.50
CI 170915P00200000 P 09/15/17 200.0 20.75 25.15
CI 170915P00210000 P 09/15/17 210.0 30.80 35.10
CI 170915P00220000 P 09/15/17 220.0 40.55 44.40
CI 170915P00230000 P 09/15/17 230.0 50.60 54.90
CI 170915P00240000 P 09/15/17 240.0 60.55 64.50
CI 170922C00146000 C 09/22/17 146.0 29.60 33.05
CI 170922C00147000 C 09/22/17 147.0 28.65 32.05
CI 170922C00148000 C 09/22/17 148.0 27.70 31.40
CI 170922C00149000 C 09/22/17 149.0 26.60 30.25
CI 170922C00150000 C 09/22/17 150.0 25.70 29.00
CI 170922C00152500 C 09/22/17 152.5 23.40 26.65
CI 170922C00155000 C 09/22/17 155.0 20.75 24.20
CI 170922C00157500 C 09/22/17 157.5 18.50 22.00
CI 170922C00160000 C 09/22/17 160.0 17.15 18.90
CI 170922C00162500 C 09/22/17 162.5 14.70 16.55
CI 170922C00165000 C 09/22/17 165.0 12.50 13.65
CI 170922C00167500 C 09/22/17 167.5 10.10 11.45
CI 170922C00170000 C 09/22/17 170.0 8.00 9.45
CI 170922C00172500 C 09/22/17 172.5 6.05 7.05
CI 170922C00175000 C 09/22/17 175.0 4.40 5.40
CI 170922C00177500 C 09/22/17 177.5 3.05 4.00
CI 170922C00180000 C 09/22/17 180.0 1.95 2.50
CI 170922C00182500 C 09/22/17 182.5 1.16 1.68
CI 170922C00185000 C 09/22/17 185.0 0.65 1.12
CI 170922C00187500 C 09/22/17 187.5 0.09 0.73
CI 170922C00190000 C 09/22/17 190.0 0.17 0.54
CI 170922C00192500 C 09/22/17 192.5 0.06 0.34
CI 170922C00195000 C 09/22/17 195.0 0.02 0.19
CI 170922C00197500 C 09/22/17 197.5 0.00 0.15
CI 170922C00200000 C 09/22/17 200.0 0.00 0.15
CI 170922C00202500 C 09/22/17 202.5 0.00 0.11
CI 170922C00205000 C 09/22/17 205.0 0.00 0.11
CI 170922C00207500 C 09/22/17 207.5 0.00 0.09
CI 170922C00210000 C 09/22/17 210.0 0.00 0.10
CI 170922C00212500 C 09/22/17 212.5 0.00 0.07
CI 170922C00215000 C 09/22/17 215.0 0.00 0.10
CI 170922P00146000 P 09/22/17 146.0 0.00 0.21
CI 170922P00147000 P 09/22/17 147.0 0.00 0.26
CI 170922P00148000 P 09/22/17 148.0 0.00 0.25
CI 170922P00149000 P 09/22/17 149.0 0.00 0.19
CI 170922P00150000 P 09/22/17 150.0 0.00 0.17
CI 170922P00152500 P 09/22/17 152.5 0.02 0.23
CI 170922P00155000 P 09/22/17 155.0 0.08 0.28
CI 170922P00157500 P 09/22/17 157.5 0.14 0.43
CI 170922P00160000 P 09/22/17 160.0 0.23 0.58
CI 170922P00162500 P 09/22/17 162.5 0.35 0.72
CI 170922P00165000 P 09/22/17 165.0 0.49 0.80
CI 170922P00167500 P 09/22/17 167.5 0.66 1.42
CI 170922P00170000 P 09/22/17 170.0 1.06 1.44
CI 170922P00172500 P 09/22/17 172.5 1.57 2.10
CI 170922P00175000 P 09/22/17 175.0 2.23 2.75
CI 170922P00177500 P 09/22/17 177.5 3.25 3.85
CI 170922P00180000 P 09/22/17 180.0 3.45 5.30
CI 170922P00182500 P 09/22/17 182.5 6.05 7.00
CI 170922P00185000 P 09/22/17 185.0 7.70 9.75
CI 170922P00187500 P 09/22/17 187.5 9.50 11.55
CI 170922P00190000 P 09/22/17 190.0 12.05 13.85
CI 170922P00192500 P 09/22/17 192.5 13.75 16.50
CI 170922P00195000 P 09/22/17 195.0 16.30 19.85
CI 170922P00197500 P 09/22/17 197.5 18.20 22.45
CI 170922P00200000 P 09/22/17 200.0 20.80 24.90
CI 170922P00202500 P 09/22/17 202.5 23.10 26.95
CI 170922P00205000 P 09/22/17 205.0 25.80 29.05
CI 170922P00207500 P 09/22/17 207.5 28.10 31.75
CI 170922P00210000 P 09/22/17 210.0 30.75 34.20
CI 170922P00212500 P 09/22/17 212.5 33.15 37.10
CI 170922P00215000 P 09/22/17 215.0 35.55 39.25
CI 170929C00147000 C 09/29/17 147.0 28.70 31.95
CI 170929C00148000 C 09/29/17 148.0 27.25 31.15
CI 170929C00149000 C 09/29/17 149.0 26.90 30.40
CI 170929C00150000 C 09/29/17 150.0 25.35 29.40
CI 170929C00152500 C 09/29/17 152.5 23.25 26.85
CI 170929C00155000 C 09/29/17 155.0 20.50 24.50
CI 170929C00157500 C 09/29/17 157.5 18.60 21.85
CI 170929C00160000 C 09/29/17 160.0 17.20 19.00
CI 170929C00162500 C 09/29/17 162.5 14.80 16.50
CI 170929C00165000 C 09/29/17 165.0 12.35 13.95
CI 170929C00167500 C 09/29/17 167.5 10.45 11.80
CI 170929C00170000 C 09/29/17 170.0 8.05 9.65
CI 170929C00172500 C 09/29/17 172.5 5.60 7.55
CI 170929C00175000 C 09/29/17 175.0 4.70 5.75
CI 170929C00177500 C 09/29/17 177.5 3.50 4.30
CI 170929C00180000 C 09/29/17 180.0 1.76 3.05
CI 170929C00182500 C 09/29/17 182.5 1.45 2.10
CI 170929C00185000 C 09/29/17 185.0 0.23 1.48
CI 170929C00187500 C 09/29/17 187.5 0.55 1.18
CI 170929C00190000 C 09/29/17 190.0 0.26 0.72
CI 170929C00192500 C 09/29/17 192.5 0.14 0.54
CI 170929C00195000 C 09/29/17 195.0 0.06 0.30
CI 170929C00197500 C 09/29/17 197.5 0.02 0.19
CI 170929C00200000 C 09/29/17 200.0 0.00 0.15
CI 170929C00202500 C 09/29/17 202.5 0.00 0.16
CI 170929C00205000 C 09/29/17 205.0 0.00 0.12
CI 170929C00207500 C 09/29/17 207.5 0.00 0.11
CI 170929C00210000 C 09/29/17 210.0 0.00 0.11
CI 170929C00212500 C 09/29/17 212.5 0.00 0.10
CI 170929P00147000 P 09/29/17 147.0 0.00 0.20
CI 170929P00148000 P 09/29/17 148.0 0.03 0.23
CI 170929P00149000 P 09/29/17 149.0 0.03 0.23
CI 170929P00150000 P 09/29/17 150.0 0.04 0.27
CI 170929P00152500 P 09/29/17 152.5 0.10 0.30
CI 170929P00155000 P 09/29/17 155.0 0.15 0.41
CI 170929P00157500 P 09/29/17 157.5 0.18 0.54
CI 170929P00160000 P 09/29/17 160.0 0.32 0.66
CI 170929P00162500 P 09/29/17 162.5 0.44 0.79
CI 170929P00165000 P 09/29/17 165.0 0.62 0.98
CI 170929P00167500 P 09/29/17 167.5 0.27 1.34
CI 170929P00170000 P 09/29/17 170.0 1.23 1.71
CI 170929P00172500 P 09/29/17 172.5 1.57 2.47
CI 170929P00175000 P 09/29/17 175.0 2.12 3.25
CI 170929P00177500 P 09/29/17 177.5 3.50 4.35
CI 170929P00180000 P 09/29/17 180.0 4.75 6.35
CI 170929P00182500 P 09/29/17 182.5 5.50 7.90
CI 170929P00185000 P 09/29/17 185.0 8.05 9.40
CI 170929P00187500 P 09/29/17 187.5 10.30 11.45
CI 170929P00190000 P 09/29/17 190.0 11.95 14.00
CI 170929P00192500 P 09/29/17 192.5 13.75 16.90
CI 170929P00195000 P 09/29/17 195.0 15.80 19.25
CI 170929P00197500 P 09/29/17 197.5 19.35 21.80
CI 170929P00200000 P 09/29/17 200.0 20.50 24.30
CI 170929P00202500 P 09/29/17 202.5 23.15 27.10
CI 170929P00205000 P 09/29/17 205.0 25.80 29.15
CI 170929P00207500 P 09/29/17 207.5 28.30 32.45
CI 170929P00210000 P 09/29/17 210.0 30.55 34.95
CI 170929P00212500 P 09/29/17 212.5 33.10 37.15
CI 171020C00075000 C 10/20/17 75.0 100.25 103.90
CI 171020C00080000 C 10/20/17 80.0 95.30 99.50
CI 171020C00085000 C 10/20/17 85.0 90.35 94.50
CI 171020C00090000 C 10/20/17 90.0 85.15 89.50
CI 171020C00095000 C 10/20/17 95.0 80.50 84.50
CI 171020C00100000 C 10/20/17 100.0 75.15 78.85
CI 171020C00105000 C 10/20/17 105.0 70.50 74.60
CI 171020C00110000 C 10/20/17 110.0 65.55 69.25
CI 171020C00115000 C 10/20/17 115.0 60.25 64.20
CI 171020C00120000 C 10/20/17 120.0 55.70 59.55
CI 171020C00125000 C 10/20/17 125.0 50.30 54.50
CI 171020C00130000 C 10/20/17 130.0 45.15 49.20
CI 171020C00135000 C 10/20/17 135.0 40.60 44.65
CI 171020C00140000 C 10/20/17 140.0 35.95 39.60
CI 171020C00145000 C 10/20/17 145.0 31.00 34.85
CI 171020C00150000 C 10/20/17 150.0 26.25 29.95
CI 171020C00155000 C 10/20/17 155.0 22.05 24.15
CI 171020C00160000 C 10/20/17 160.0 17.70 18.50
CI 171020C00165000 C 10/20/17 165.0 13.35 14.15
CI 171020C00170000 C 10/20/17 170.0 8.30 10.10
CI 171020C00175000 C 10/20/17 175.0 5.95 6.60
CI 171020C00180000 C 10/20/17 180.0 3.40 3.95
CI 171020C00185000 C 10/20/17 185.0 1.69 2.13
CI 171020C00190000 C 10/20/17 190.0 0.80 1.15
CI 171020C00195000 C 10/20/17 195.0 0.31 0.58
CI 171020C00200000 C 10/20/17 200.0 0.11 0.36
CI 171020C00210000 C 10/20/17 210.0 0.00 0.15
CI 171020C00220000 C 10/20/17 220.0 0.00 0.11
CI 171020P00075000 P 10/20/17 75.0 0.00 0.10
CI 171020P00080000 P 10/20/17 80.0 0.00 0.10
CI 171020P00085000 P 10/20/17 85.0 0.00 0.10
CI 171020P00090000 P 10/20/17 90.0 0.00 0.10
CI 171020P00095000 P 10/20/17 95.0 0.00 0.10
CI 171020P00100000 P 10/20/17 100.0 0.00 0.10
CI 171020P00105000 P 10/20/17 105.0 0.00 0.10
CI 171020P00110000 P 10/20/17 110.0 0.00 0.10
CI 171020P00115000 P 10/20/17 115.0 0.00 0.10
CI 171020P00120000 P 10/20/17 120.0 0.00 0.11
CI 171020P00125000 P 10/20/17 125.0 0.00 0.13
CI 171020P00130000 P 10/20/17 130.0 0.01 0.15
CI 171020P00135000 P 10/20/17 135.0 0.02 0.21
CI 171020P00140000 P 10/20/17 140.0 0.08 0.25
CI 171020P00145000 P 10/20/17 145.0 0.16 0.31
CI 171020P00150000 P 10/20/17 150.0 0.28 0.58
CI 171020P00155000 P 10/20/17 155.0 0.47 0.68
CI 171020P00160000 P 10/20/17 160.0 0.76 1.00
CI 171020P00165000 P 10/20/17 165.0 1.22 1.61
CI 171020P00170000 P 10/20/17 170.0 2.06 2.60
CI 171020P00175000 P 10/20/17 175.0 3.60 4.20
CI 171020P00180000 P 10/20/17 180.0 5.95 8.30
CI 171020P00185000 P 10/20/17 185.0 8.85 9.90
CI 171020P00190000 P 10/20/17 190.0 12.55 13.95
CI 171020P00195000 P 10/20/17 195.0 16.85 18.65
CI 171020P00200000 P 10/20/17 200.0 21.15 24.10
CI 171020P00210000 P 10/20/17 210.0 30.80 34.45
CI 171020P00220000 P 10/20/17 220.0 40.55 44.25
CI 180119C00070000 C 01/19/18 70.0 105.80 109.50
CI 180119C00075000 C 01/19/18 75.0 100.75 104.60
CI 180119C00080000 C 01/19/18 80.0 96.05 99.60
CI 180119C00085000 C 01/19/18 85.0 91.00 94.60
CI 180119C00090000 C 01/19/18 90.0 86.20 89.80
CI 180119C00095000 C 01/19/18 95.0 81.00 84.45
CI 180119C00100000 C 01/19/18 100.0 76.30 79.80
CI 180119C00105000 C 01/19/18 105.0 70.65 74.60
CI 180119C00110000 C 01/19/18 110.0 66.50 70.00
CI 180119C00115000 C 01/19/18 115.0 61.35 65.00
CI 180119C00120000 C 01/19/18 120.0 56.20 59.85
CI 180119C00125000 C 01/19/18 125.0 51.10 55.20
CI 180119C00130000 C 01/19/18 130.0 46.95 50.60
CI 180119C00135000 C 01/19/18 135.0 42.25 45.70
CI 180119C00140000 C 01/19/18 140.0 37.95 40.10
CI 180119C00145000 C 01/19/18 145.0 32.25 36.30
CI 180119C00150000 C 01/19/18 150.0 28.95 30.05
CI 180119C00155000 C 01/19/18 155.0 24.40 26.00
CI 180119C00160000 C 01/19/18 160.0 20.30 22.00
CI 180119C00165000 C 01/19/18 165.0 16.95 18.15
CI 180119C00170000 C 01/19/18 170.0 12.20 13.80
CI 180119C00175000 C 01/19/18 175.0 9.85 10.75
CI 180119C00180000 C 01/19/18 180.0 7.20 7.95
CI 180119C00185000 C 01/19/18 185.0 5.30 5.80
CI 180119C00190000 C 01/19/18 190.0 3.35 4.00
CI 180119C00195000 C 01/19/18 195.0 2.23 2.69
CI 180119C00200000 C 01/19/18 200.0 1.42 1.82
CI 180119C00210000 C 01/19/18 210.0 0.54 0.88
CI 180119C00220000 C 01/19/18 220.0 0.16 0.47
CI 180119P00070000 P 01/19/18 70.0 0.04 0.10
CI 180119P00075000 P 01/19/18 75.0 0.00 0.10
CI 180119P00080000 P 01/19/18 80.0 0.00 0.10
CI 180119P00085000 P 01/19/18 85.0 0.00 0.11
CI 180119P00090000 P 01/19/18 90.0 0.00 0.12
CI 180119P00095000 P 01/19/18 95.0 0.07 0.14
CI 180119P00100000 P 01/19/18 100.0 0.05 0.20
CI 180119P00105000 P 01/19/18 105.0 0.05 0.29
CI 180119P00110000 P 01/19/18 110.0 0.05 0.39
CI 180119P00115000 P 01/19/18 115.0 0.12 0.50
CI 180119P00120000 P 01/19/18 120.0 0.09 0.65
CI 180119P00125000 P 01/19/18 125.0 0.47 0.73
CI 180119P00130000 P 01/19/18 130.0 0.48 0.89
CI 180119P00135000 P 01/19/18 135.0 0.81 0.94
CI 180119P00140000 P 01/19/18 140.0 0.92 1.18
CI 180119P00145000 P 01/19/18 145.0 1.38 1.47
CI 180119P00150000 P 01/19/18 150.0 1.72 1.95
CI 180119P00155000 P 01/19/18 155.0 2.42 2.57
CI 180119P00160000 P 01/19/18 160.0 3.20 3.45
CI 180119P00165000 P 01/19/18 165.0 4.30 4.50
CI 180119P00170000 P 01/19/18 170.0 5.70 6.00
CI 180119P00175000 P 01/19/18 175.0 7.50 7.75
CI 180119P00180000 P 01/19/18 180.0 9.15 10.15
CI 180119P00185000 P 01/19/18 185.0 11.95 13.00
CI 180119P00190000 P 01/19/18 190.0 15.20 16.30
CI 180119P00195000 P 01/19/18 195.0 18.65 20.15
CI 180119P00200000 P 01/19/18 200.0 22.80 24.25
CI 180119P00210000 P 01/19/18 210.0 31.25 34.35
CI 180119P00220000 P 01/19/18 220.0 40.75 45.10
CI 190118C00095000 C 01/18/19 95.0 81.90 86.00
CI 190118C00100000 C 01/18/19 100.0 77.30 81.20
CI 190118C00105000 C 01/18/19 105.0 72.70 76.60
CI 190118C00110000 C 01/18/19 110.0 68.10 72.00
CI 190118C00115000 C 01/18/19 115.0 63.50 67.40
CI 190118C00120000 C 01/18/19 120.0 59.50 63.00
CI 190118C00125000 C 01/18/19 125.0 55.70 58.60
CI 190118C00130000 C 01/18/19 130.0 51.35 54.40
CI 190118C00135000 C 01/18/19 135.0 47.10 50.40
CI 190118C00140000 C 01/18/19 140.0 43.10 46.80
CI 190118C00145000 C 01/18/19 145.0 39.30 42.80
CI 190118C00150000 C 01/18/19 150.0 35.30 39.00
CI 190118C00155000 C 01/18/19 155.0 31.70 35.00
CI 190118C00160000 C 01/18/19 160.0 28.10 31.60
CI 190118C00165000 C 01/18/19 165.0 24.90 28.20
CI 190118C00170000 C 01/18/19 170.0 21.70 25.80
CI 190118C00175000 C 01/18/19 175.0 18.90 22.80
CI 190118C00180000 C 01/18/19 180.0 16.10 18.50
CI 190118C00185000 C 01/18/19 185.0 13.55 17.80
CI 190118C00190000 C 01/18/19 190.0 11.60 15.20
CI 190118C00195000 C 01/18/19 195.0 9.70 13.30
CI 190118C00200000 C 01/18/19 200.0 7.65 11.30
CI 190118C00210000 C 01/18/19 210.0 5.50 7.80
CI 190118C00220000 C 01/18/19 220.0 2.63 5.45
CI 190118C00230000 C 01/18/19 230.0 1.13 3.50
CI 190118C00240000 C 01/18/19 240.0 0.35 2.77
CI 190118C00250000 C 01/18/19 250.0 0.06 2.06
CI 190118P00095000 P 01/18/19 95.0 0.23 1.48
CI 190118P00100000 P 01/18/19 100.0 0.33 1.78
CI 190118P00105000 P 01/18/19 105.0 0.46 2.15
CI 190118P00110000 P 01/18/19 110.0 0.63 2.56
CI 190118P00115000 P 01/18/19 115.0 1.26 2.66
CI 190118P00120000 P 01/18/19 120.0 1.65 3.10
CI 190118P00125000 P 01/18/19 125.0 1.50 3.50
CI 190118P00130000 P 01/18/19 130.0 2.25 4.60
CI 190118P00135000 P 01/18/19 135.0 2.90 5.25
CI 190118P00140000 P 01/18/19 140.0 3.70 6.05
CI 190118P00145000 P 01/18/19 145.0 4.30 6.90
CI 190118P00150000 P 01/18/19 150.0 4.60 8.25
CI 190118P00155000 P 01/18/19 155.0 7.20 9.45
CI 190118P00160000 P 01/18/19 160.0 8.00 10.85
CI 190118P00165000 P 01/18/19 165.0 9.60 12.40
CI 190118P00170000 P 01/18/19 170.0 10.75 15.00
CI 190118P00175000 P 01/18/19 175.0 12.70 17.05
CI 190118P00180000 P 01/18/19 180.0 15.15 19.30
CI 190118P00185000 P 01/18/19 185.0 17.50 21.80
CI 190118P00190000 P 01/18/19 190.0 20.50 24.45
CI 190118P00195000 P 01/18/19 195.0 23.50 27.40
CI 190118P00200000 P 01/18/19 200.0 27.00 30.60
CI 190118P00210000 P 01/18/19 210.0 34.00 37.80
CI 190118P00220000 P 01/18/19 220.0 42.50 45.80
CI 190118P00230000 P 01/18/19 230.0 51.40 54.60
CI 190118P00240000 P 01/18/19 240.0 60.60 65.40
CI 190118P00250000 P 01/18/19 250.0 70.50 75.40

OPRA data is delayed 15 minutes.