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 (2017-09-08)Premium Content

Cigna Corporation (CI)
As of Oct 17 2017 10:36AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CI 171020C00075000 C 10/20/17 75.0 111.00 114.70
CI 171020C00080000 C 10/20/17 80.0 106.00 109.75
CI 171020C00085000 C 10/20/17 85.0 100.70 105.00
CI 171020C00090000 C 10/20/17 90.0 96.20 100.00
CI 171020C00095000 C 10/20/17 95.0 91.00 94.70
CI 171020C00100000 C 10/20/17 100.0 86.00 90.00
CI 171020C00105000 C 10/20/17 105.0 81.00 84.75
CI 171020C00110000 C 10/20/17 110.0 75.90 79.40
CI 171020C00115000 C 10/20/17 115.0 71.10 75.00
CI 171020C00120000 C 10/20/17 120.0 66.20 69.70
CI 171020C00125000 C 10/20/17 125.0 61.00 64.70
CI 171020C00130000 C 10/20/17 130.0 55.80 59.85
CI 171020C00135000 C 10/20/17 135.0 51.00 54.75
CI 171020C00140000 C 10/20/17 140.0 45.90 49.85
CI 171020C00145000 C 10/20/17 145.0 41.10 44.40
CI 171020C00150000 C 10/20/17 150.0 36.15 39.65
CI 171020C00155000 C 10/20/17 155.0 30.80 34.50
CI 171020C00160000 C 10/20/17 160.0 27.55 28.55
CI 171020C00162500 C 10/20/17 162.5 23.70 27.30
CI 171020C00165000 C 10/20/17 165.0 22.50 23.75
CI 171020C00167500 C 10/20/17 167.5 18.55 22.65
CI 171020C00170000 C 10/20/17 170.0 17.35 18.80
CI 171020C00172500 C 10/20/17 172.5 14.70 17.45
CI 171020C00175000 C 10/20/17 175.0 12.65 13.75
CI 171020C00177500 C 10/20/17 177.5 9.85 12.50
CI 171020C00180000 C 10/20/17 180.0 7.60 8.90
CI 171020C00182500 C 10/20/17 182.5 5.30 6.90
CI 171020C00185000 C 10/20/17 185.0 3.05 4.30
CI 171020C00187500 C 10/20/17 187.5 1.44 2.15
CI 171020C00190000 C 10/20/17 190.0 0.48 1.00
CI 171020C00192500 C 10/20/17 192.5 0.07 0.55
CI 171020C00195000 C 10/20/17 195.0 0.00 0.27
CI 171020C00197500 C 10/20/17 197.5 0.00 0.16
CI 171020C00200000 C 10/20/17 200.0 0.00 0.10
CI 171020C00202500 C 10/20/17 202.5 0.00 0.10
CI 171020C00205000 C 10/20/17 205.0 0.00 0.10
CI 171020C00207500 C 10/20/17 207.5 0.00 0.10
CI 171020C00210000 C 10/20/17 210.0 0.00 0.10
CI 171020C00220000 C 10/20/17 220.0 0.00 0.10
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 0.10
CI 171020P00125000 P 10/20/17 125.0 0.00 0.10
CI 171020P00130000 P 10/20/17 130.0 0.00 0.10
CI 171020P00135000 P 10/20/17 135.0 0.00 0.10
CI 171020P00140000 P 10/20/17 140.0 0.00 0.10
CI 171020P00145000 P 10/20/17 145.0 0.00 0.10
CI 171020P00150000 P 10/20/17 150.0 0.00 0.10
CI 171020P00155000 P 10/20/17 155.0 0.00 0.10
CI 171020P00160000 P 10/20/17 160.0 0.00 0.10
CI 171020P00162500 P 10/20/17 162.5 0.00 0.10
CI 171020P00165000 P 10/20/17 165.0 0.00 0.07
CI 171020P00167500 P 10/20/17 167.5 0.00 0.10
CI 171020P00170000 P 10/20/17 170.0 0.00 0.16
CI 171020P00172500 P 10/20/17 172.5 0.00 0.24
CI 171020P00175000 P 10/20/17 175.0 0.00 0.25
CI 171020P00177500 P 10/20/17 177.5 0.00 0.46
CI 171020P00180000 P 10/20/17 180.0 0.00 0.70
CI 171020P00182500 P 10/20/17 182.5 0.09 0.58
CI 171020P00185000 P 10/20/17 185.0 0.29 1.77
CI 171020P00187500 P 10/20/17 187.5 0.98 1.57
CI 171020P00190000 P 10/20/17 190.0 2.38 3.45
CI 171020P00192500 P 10/20/17 192.5 4.05 5.70
CI 171020P00195000 P 10/20/17 195.0 6.30 9.25
CI 171020P00197500 P 10/20/17 197.5 9.10 11.75
CI 171020P00200000 P 10/20/17 200.0 10.55 14.30
CI 171020P00202500 P 10/20/17 202.5 13.20 16.75
CI 171020P00205000 P 10/20/17 205.0 15.50 19.30
CI 171020P00207500 P 10/20/17 207.5 17.70 21.80
CI 171020P00210000 P 10/20/17 210.0 21.10 24.25
CI 171020P00220000 P 10/20/17 220.0 30.60 34.30
CI 171027C00140000 C 10/27/17 140.0 45.85 49.50
CI 171027C00145000 C 10/27/17 145.0 40.90 44.45
CI 171027C00148000 C 10/27/17 148.0 37.75 41.70
CI 171027C00149000 C 10/27/17 149.0 37.05 40.75
CI 171027C00150000 C 10/27/17 150.0 36.05 39.75
CI 171027C00152500 C 10/27/17 152.5 33.45 37.30
CI 171027C00155000 C 10/27/17 155.0 31.05 34.80
CI 171027C00157500 C 10/27/17 157.5 28.70 32.20
CI 171027C00160000 C 10/27/17 160.0 26.05 29.85
CI 171027C00162500 C 10/27/17 162.5 23.45 27.30
CI 171027C00165000 C 10/27/17 165.0 21.55 24.85
CI 171027C00167500 C 10/27/17 167.5 19.90 22.35
CI 171027C00170000 C 10/27/17 170.0 16.70 19.95
CI 171027C00172500 C 10/27/17 172.5 14.85 17.45
CI 171027C00175000 C 10/27/17 175.0 12.10 15.00
CI 171027C00177500 C 10/27/17 177.5 10.10 12.10
CI 171027C00180000 C 10/27/17 180.0 7.80 9.75
CI 171027C00182500 C 10/27/17 182.5 5.70 7.50
CI 171027C00185000 C 10/27/17 185.0 3.85 5.70
CI 171027C00187500 C 10/27/17 187.5 2.16 2.99
CI 171027C00190000 C 10/27/17 190.0 1.15 1.82
CI 171027C00192500 C 10/27/17 192.5 0.43 1.54
CI 171027C00195000 C 10/27/17 195.0 0.22 0.79
CI 171027C00197500 C 10/27/17 197.5 0.09 0.37
CI 171027C00200000 C 10/27/17 200.0 0.02 0.20
CI 171027C00202500 C 10/27/17 202.5 0.00 0.13
CI 171027C00205000 C 10/27/17 205.0 0.00 0.11
CI 171027C00207500 C 10/27/17 207.5 0.00 0.10
CI 171027C00210000 C 10/27/17 210.0 0.00 0.10
CI 171027C00212500 C 10/27/17 212.5 0.00 0.10
CI 171027C00215000 C 10/27/17 215.0 0.00 0.10
CI 171027C00217500 C 10/27/17 217.5 0.00 0.10
CI 171027C00220000 C 10/27/17 220.0 0.00 0.10
CI 171027C00222500 C 10/27/17 222.5 0.00 0.10
CI 171027C00225000 C 10/27/17 225.0 0.00 0.10
CI 171027C00227500 C 10/27/17 227.5 0.00 0.10
CI 171027C00230000 C 10/27/17 230.0 0.00 0.10
CI 171027C00240000 C 10/27/17 240.0 0.00 0.10
CI 171027C00250000 C 10/27/17 250.0 0.00 0.10
CI 171027C00260000 C 10/27/17 260.0 0.00 0.10
CI 171027C00270000 C 10/27/17 270.0 0.00 0.10
CI 171027C00280000 C 10/27/17 280.0 0.00 0.10
CI 171027P00140000 P 10/27/17 140.0 0.00 0.10
CI 171027P00145000 P 10/27/17 145.0 0.00 0.10
CI 171027P00148000 P 10/27/17 148.0 0.00 0.10
CI 171027P00149000 P 10/27/17 149.0 0.00 0.10
CI 171027P00150000 P 10/27/17 150.0 0.00 0.10
CI 171027P00152500 P 10/27/17 152.5 0.00 0.10
CI 171027P00155000 P 10/27/17 155.0 0.00 0.10
CI 171027P00157500 P 10/27/17 157.5 0.00 0.10
CI 171027P00160000 P 10/27/17 160.0 0.00 0.11
CI 171027P00162500 P 10/27/17 162.5 0.00 0.15
CI 171027P00165000 P 10/27/17 165.0 0.00 0.20
CI 171027P00167500 P 10/27/17 167.5 0.00 0.25
CI 171027P00170000 P 10/27/17 170.0 0.00 0.31
CI 171027P00172500 P 10/27/17 172.5 0.05 0.40
CI 171027P00175000 P 10/27/17 175.0 0.07 0.56
CI 171027P00177500 P 10/27/17 177.5 0.10 0.63
CI 171027P00180000 P 10/27/17 180.0 0.15 1.05
CI 171027P00182500 P 10/27/17 182.5 0.46 1.62
CI 171027P00185000 P 10/27/17 185.0 0.90 2.41
CI 171027P00187500 P 10/27/17 187.5 1.71 2.49
CI 171027P00190000 P 10/27/17 190.0 3.10 3.95
CI 171027P00192500 P 10/27/17 192.5 4.50 6.65
CI 171027P00195000 P 10/27/17 195.0 7.05 8.75
CI 171027P00197500 P 10/27/17 197.5 9.20 11.90
CI 171027P00200000 P 10/27/17 200.0 11.60 14.25
CI 171027P00202500 P 10/27/17 202.5 13.95 16.85
CI 171027P00205000 P 10/27/17 205.0 15.90 19.15
CI 171027P00207500 P 10/27/17 207.5 18.55 21.80
CI 171027P00210000 P 10/27/17 210.0 20.40 24.10
CI 171027P00212500 P 10/27/17 212.5 23.05 26.50
CI 171027P00215000 P 10/27/17 215.0 25.45 29.05
CI 171027P00217500 P 10/27/17 217.5 28.25 31.65
CI 171027P00220000 P 10/27/17 220.0 30.15 34.35
CI 171027P00222500 P 10/27/17 222.5 33.40 36.65
CI 171027P00225000 P 10/27/17 225.0 35.95 39.20
CI 171027P00227500 P 10/27/17 227.5 37.85 41.65
CI 171027P00230000 P 10/27/17 230.0 40.95 44.20
CI 171027P00240000 P 10/27/17 240.0 50.85 54.20
CI 171027P00250000 P 10/27/17 250.0 61.00 64.20
CI 171027P00260000 P 10/27/17 260.0 70.85 74.20
CI 171027P00270000 P 10/27/17 270.0 80.95 84.20
CI 171027P00280000 P 10/27/17 280.0 90.90 94.20
CI 171103C00140000 C 11/03/17 140.0 46.25 49.80
CI 171103C00145000 C 11/03/17 145.0 41.20 44.50
CI 171103C00148000 C 11/03/17 148.0 37.95 41.45
CI 171103C00149000 C 11/03/17 149.0 37.30 40.50
CI 171103C00150000 C 11/03/17 150.0 36.05 39.50
CI 171103C00152500 C 11/03/17 152.5 33.30 37.30
CI 171103C00155000 C 11/03/17 155.0 31.30 34.80
CI 171103C00157500 C 11/03/17 157.5 28.95 32.55
CI 171103C00160000 C 11/03/17 160.0 26.00 29.95
CI 171103C00162500 C 11/03/17 162.5 24.95 27.50
CI 171103C00165000 C 11/03/17 165.0 22.65 25.00
CI 171103C00167500 C 11/03/17 167.5 19.50 22.40
CI 171103C00170000 C 11/03/17 170.0 17.55 19.95
CI 171103C00172500 C 11/03/17 172.5 15.05 17.30
CI 171103C00175000 C 11/03/17 175.0 13.05 14.80
CI 171103C00177500 C 11/03/17 177.5 10.65 12.40
CI 171103C00180000 C 11/03/17 180.0 8.35 10.25
CI 171103C00182500 C 11/03/17 182.5 6.65 8.30
CI 171103C00185000 C 11/03/17 185.0 4.90 5.75
CI 171103C00187500 C 11/03/17 187.5 3.30 4.00
CI 171103C00190000 C 11/03/17 190.0 2.17 2.80
CI 171103C00192500 C 11/03/17 192.5 1.34 2.06
CI 171103C00195000 C 11/03/17 195.0 0.76 1.78
CI 171103C00197500 C 11/03/17 197.5 0.41 1.03
CI 171103C00200000 C 11/03/17 200.0 0.25 0.54
CI 171103C00202500 C 11/03/17 202.5 0.13 0.43
CI 171103C00205000 C 11/03/17 205.0 0.07 0.28
CI 171103C00207500 C 11/03/17 207.5 0.03 0.22
CI 171103C00210000 C 11/03/17 210.0 0.00 0.16
CI 171103C00212500 C 11/03/17 212.5 0.00 0.13
CI 171103C00215000 C 11/03/17 215.0 0.00 0.11
CI 171103C00217500 C 11/03/17 217.5 0.00 0.11
CI 171103C00220000 C 11/03/17 220.0 0.00 0.10
CI 171103C00222500 C 11/03/17 222.5 0.00 0.10
CI 171103C00225000 C 11/03/17 225.0 0.00 0.10
CI 171103C00227500 C 11/03/17 227.5 0.00 0.10
CI 171103C00230000 C 11/03/17 230.0 0.00 0.10
CI 171103C00240000 C 11/03/17 240.0 0.00 0.10
CI 171103C00250000 C 11/03/17 250.0 0.00 0.10
CI 171103C00260000 C 11/03/17 260.0 0.00 0.10
CI 171103C00270000 C 11/03/17 270.0 0.00 0.10
CI 171103C00280000 C 11/03/17 280.0 0.00 0.10
CI 171103P00140000 P 11/03/17 140.0 0.00 0.10
CI 171103P00145000 P 11/03/17 145.0 0.00 0.10
CI 171103P00148000 P 11/03/17 148.0 0.00 0.10
CI 171103P00149000 P 11/03/17 149.0 0.00 0.10
CI 171103P00150000 P 11/03/17 150.0 0.00 0.11
CI 171103P00152500 P 11/03/17 152.5 0.03 0.13
CI 171103P00155000 P 11/03/17 155.0 0.00 0.18
CI 171103P00157500 P 11/03/17 157.5 0.00 0.22
CI 171103P00160000 P 11/03/17 160.0 0.00 0.28
CI 171103P00162500 P 11/03/17 162.5 0.00 0.35
CI 171103P00165000 P 11/03/17 165.0 0.00 0.44
CI 171103P00167500 P 11/03/17 167.5 0.03 0.50
CI 171103P00170000 P 11/03/17 170.0 0.13 0.58
CI 171103P00172500 P 11/03/17 172.5 0.17 0.87
CI 171103P00175000 P 11/03/17 175.0 0.33 0.77
CI 171103P00177500 P 11/03/17 177.5 0.52 1.43
CI 171103P00180000 P 11/03/17 180.0 0.84 1.88
CI 171103P00182500 P 11/03/17 182.5 1.30 2.02
CI 171103P00185000 P 11/03/17 185.0 1.94 2.61
CI 171103P00187500 P 11/03/17 187.5 2.81 3.50
CI 171103P00190000 P 11/03/17 190.0 4.10 4.80
CI 171103P00192500 P 11/03/17 192.5 5.70 6.45
CI 171103P00195000 P 11/03/17 195.0 7.05 8.85
CI 171103P00197500 P 11/03/17 197.5 9.45 11.45
CI 171103P00200000 P 11/03/17 200.0 11.95 13.75
CI 171103P00202500 P 11/03/17 202.5 14.15 16.90
CI 171103P00205000 P 11/03/17 205.0 16.55 19.40
CI 171103P00207500 P 11/03/17 207.5 18.80 21.85
CI 171103P00210000 P 11/03/17 210.0 21.55 24.20
CI 171103P00212500 P 11/03/17 212.5 22.85 26.60
CI 171103P00215000 P 11/03/17 215.0 25.65 29.05
CI 171103P00217500 P 11/03/17 217.5 28.15 31.65
CI 171103P00220000 P 11/03/17 220.0 30.45 34.10
CI 171103P00222500 P 11/03/17 222.5 33.05 36.55
CI 171103P00225000 P 11/03/17 225.0 35.45 39.10
CI 171103P00227500 P 11/03/17 227.5 38.30 41.65
CI 171103P00230000 P 11/03/17 230.0 40.45 44.15
CI 171103P00240000 P 11/03/17 240.0 50.65 54.20
CI 171103P00250000 P 11/03/17 250.0 60.85 64.20
CI 171103P00260000 P 11/03/17 260.0 70.45 74.15
CI 171103P00270000 P 11/03/17 270.0 80.70 84.20
CI 171103P00280000 P 11/03/17 280.0 90.80 94.20
CI 171110C00140000 C 11/10/17 140.0 46.30 49.80
CI 171110C00145000 C 11/10/17 145.0 41.35 44.75
CI 171110C00150000 C 11/10/17 150.0 36.80 39.70
CI 171110C00152500 C 11/10/17 152.5 33.60 36.70
CI 171110C00155000 C 11/10/17 155.0 31.30 34.55
CI 171110C00157500 C 11/10/17 157.5 28.85 32.35
CI 171110C00160000 C 11/10/17 160.0 26.75 29.60
CI 171110C00162500 C 11/10/17 162.5 25.20 27.15
CI 171110C00165000 C 11/10/17 165.0 22.65 25.20
CI 171110C00167500 C 11/10/17 167.5 19.70 22.35
CI 171110C00170000 C 11/10/17 170.0 17.15 18.80
CI 171110C00172500 C 11/10/17 172.5 15.45 17.05
CI 171110C00175000 C 11/10/17 175.0 13.20 14.60
CI 171110C00177500 C 11/10/17 177.5 10.95 12.30
CI 171110C00180000 C 11/10/17 180.0 8.90 10.70
CI 171110C00182500 C 11/10/17 182.5 7.00 8.70
CI 171110C00185000 C 11/10/17 185.0 5.25 6.85
CI 171110C00187500 C 11/10/17 187.5 3.85 5.30
CI 171110C00190000 C 11/10/17 190.0 2.60 3.25
CI 171110C00192500 C 11/10/17 192.5 1.70 2.29
CI 171110C00195000 C 11/10/17 195.0 1.10 1.57
CI 171110C00197500 C 11/10/17 197.5 0.69 1.03
CI 171110C00200000 C 11/10/17 200.0 0.41 0.87
CI 171110C00202500 C 11/10/17 202.5 0.26 0.52
CI 171110C00205000 C 11/10/17 205.0 0.14 0.30
CI 171110C00207500 C 11/10/17 207.5 0.08 0.32
CI 171110C00210000 C 11/10/17 210.0 0.03 0.24
CI 171110C00212500 C 11/10/17 212.5 0.00 0.18
CI 171110C00215000 C 11/10/17 215.0 0.00 0.14
CI 171110C00217500 C 11/10/17 217.5 0.00 0.12
CI 171110C00220000 C 11/10/17 220.0 0.00 0.11
CI 171110C00222500 C 11/10/17 222.5 0.00 0.11
CI 171110C00225000 C 11/10/17 225.0 0.00 0.10
CI 171110C00227500 C 11/10/17 227.5 0.00 0.10
CI 171110C00230000 C 11/10/17 230.0 0.00 0.10
CI 171110C00240000 C 11/10/17 240.0 0.00 0.10
CI 171110C00250000 C 11/10/17 250.0 0.00 0.10
CI 171110C00260000 C 11/10/17 260.0 0.00 0.10
CI 171110C00270000 C 11/10/17 270.0 0.00 0.10
CI 171110C00280000 C 11/10/17 280.0 0.00 0.10
CI 171110P00140000 P 11/10/17 140.0 0.00 0.10
CI 171110P00145000 P 11/10/17 145.0 0.00 0.11
CI 171110P00150000 P 11/10/17 150.0 0.02 0.17
CI 171110P00152500 P 11/10/17 152.5 0.02 0.20
CI 171110P00155000 P 11/10/17 155.0 0.03 0.27
CI 171110P00157500 P 11/10/17 157.5 0.05 0.31
CI 171110P00160000 P 11/10/17 160.0 0.08 0.34
CI 171110P00162500 P 11/10/17 162.5 0.09 0.47
CI 171110P00165000 P 11/10/17 165.0 0.12 0.57
CI 171110P00167500 P 11/10/17 167.5 0.18 0.52
CI 171110P00170000 P 11/10/17 170.0 0.25 0.55
CI 171110P00172500 P 11/10/17 172.5 0.29 0.90
CI 171110P00175000 P 11/10/17 175.0 0.47 0.96
CI 171110P00177500 P 11/10/17 177.5 0.73 1.08
CI 171110P00180000 P 11/10/17 180.0 1.12 1.52
CI 171110P00182500 P 11/10/17 182.5 1.61 2.13
CI 171110P00185000 P 11/10/17 185.0 2.36 2.94
CI 171110P00187500 P 11/10/17 187.5 3.35 3.90
CI 171110P00190000 P 11/10/17 190.0 4.65 5.20
CI 171110P00192500 P 11/10/17 192.5 6.00 7.55
CI 171110P00195000 P 11/10/17 195.0 7.40 9.20
CI 171110P00197500 P 11/10/17 197.5 9.30 11.15
CI 171110P00200000 P 11/10/17 200.0 12.15 13.20
CI 171110P00202500 P 11/10/17 202.5 13.80 16.05
CI 171110P00205000 P 11/10/17 205.0 16.75 18.50
CI 171110P00207500 P 11/10/17 207.5 18.80 20.75
CI 171110P00210000 P 11/10/17 210.0 21.00 23.45
CI 171110P00212500 P 11/10/17 212.5 22.85 26.65
CI 171110P00215000 P 11/10/17 215.0 26.20 29.10
CI 171110P00217500 P 11/10/17 217.5 28.25 31.55
CI 171110P00220000 P 11/10/17 220.0 30.70 33.85
CI 171110P00222500 P 11/10/17 222.5 33.25 36.60
CI 171110P00225000 P 11/10/17 225.0 35.70 38.85
CI 171110P00227500 P 11/10/17 227.5 38.20 41.30
CI 171110P00230000 P 11/10/17 230.0 40.65 43.85
CI 171110P00240000 P 11/10/17 240.0 50.75 53.90
CI 171110P00250000 P 11/10/17 250.0 60.80 63.85
CI 171110P00260000 P 11/10/17 260.0 70.80 73.95
CI 171110P00270000 P 11/10/17 270.0 80.75 84.00
CI 171110P00280000 P 11/10/17 280.0 90.75 93.90
CI 171117C00130000 C 11/17/17 130.0 56.15 59.30
CI 171117C00135000 C 11/17/17 135.0 51.35 55.10
CI 171117C00140000 C 11/17/17 140.0 46.35 49.50
CI 171117C00145000 C 11/17/17 145.0 41.40 44.40
CI 171117C00150000 C 11/17/17 150.0 36.85 39.35
CI 171117C00155000 C 11/17/17 155.0 31.55 34.65
CI 171117C00160000 C 11/17/17 160.0 26.65 30.00
CI 171117C00165000 C 11/17/17 165.0 22.40 24.15
CI 171117C00170000 C 11/17/17 170.0 17.05 19.20
CI 171117C00175000 C 11/17/17 175.0 13.50 15.65
CI 171117C00180000 C 11/17/17 180.0 9.20 10.55
CI 171117C00185000 C 11/17/17 185.0 5.65 6.50
CI 171117C00190000 C 11/17/17 190.0 2.99 3.70
CI 171117C00195000 C 11/17/17 195.0 1.36 1.90
CI 171117C00200000 C 11/17/17 200.0 0.50 0.77
CI 171117C00210000 C 11/17/17 210.0 0.04 0.35
CI 171117C00220000 C 11/17/17 220.0 0.00 0.11
CI 171117C00230000 C 11/17/17 230.0 0.00 0.10
CI 171117C00240000 C 11/17/17 240.0 0.00 0.10
CI 171117C00250000 C 11/17/17 250.0 0.00 0.10
CI 171117C00260000 C 11/17/17 260.0 0.00 0.10
CI 171117P00130000 P 11/17/17 130.0 0.00 0.10
CI 171117P00135000 P 11/17/17 135.0 0.00 0.10
CI 171117P00140000 P 11/17/17 140.0 0.00 0.11
CI 171117P00145000 P 11/17/17 145.0 0.03 0.16
CI 171117P00150000 P 11/17/17 150.0 0.03 0.26
CI 171117P00155000 P 11/17/17 155.0 0.05 0.37
CI 171117P00160000 P 11/17/17 160.0 0.08 0.53
CI 171117P00165000 P 11/17/17 165.0 0.18 0.61
CI 171117P00170000 P 11/17/17 170.0 0.34 0.92
CI 171117P00175000 P 11/17/17 175.0 0.60 1.03
CI 171117P00180000 P 11/17/17 180.0 1.36 1.92
CI 171117P00185000 P 11/17/17 185.0 2.66 3.35
CI 171117P00190000 P 11/17/17 190.0 4.95 5.65
CI 171117P00195000 P 11/17/17 195.0 7.60 9.15
CI 171117P00200000 P 11/17/17 200.0 12.35 14.00
CI 171117P00210000 P 11/17/17 210.0 21.65 23.55
CI 171117P00220000 P 11/17/17 220.0 30.10 33.80
CI 171117P00230000 P 11/17/17 230.0 40.70 43.90
CI 171117P00240000 P 11/17/17 240.0 50.95 53.80
CI 171117P00250000 P 11/17/17 250.0 60.70 63.80
CI 171117P00260000 P 11/17/17 260.0 70.80 73.80
CI 171124C00140000 C 11/24/17 140.0 46.25 49.75
CI 171124C00145000 C 11/24/17 145.0 41.10 44.85
CI 171124C00150000 C 11/24/17 150.0 36.40 39.65
CI 171124C00152500 C 11/24/17 152.5 33.85 37.15
CI 171124C00155000 C 11/24/17 155.0 31.55 34.85
CI 171124C00157500 C 11/24/17 157.5 29.05 32.40
CI 171124C00160000 C 11/24/17 160.0 26.65 30.00
CI 171124C00162500 C 11/24/17 162.5 24.90 26.35
CI 171124C00165000 C 11/24/17 165.0 22.80 24.35
CI 171124C00167500 C 11/24/17 167.5 20.25 21.60
CI 171124C00170000 C 11/24/17 170.0 18.00 19.25
CI 171124C00172500 C 11/24/17 172.5 15.05 16.80
CI 171124C00175000 C 11/24/17 175.0 13.65 15.20
CI 171124C00177500 C 11/24/17 177.5 11.50 13.25
CI 171124C00180000 C 11/24/17 180.0 9.40 11.25
CI 171124C00182500 C 11/24/17 182.5 7.65 8.40
CI 171124C00185000 C 11/24/17 185.0 5.95 6.70
CI 171124C00187500 C 11/24/17 187.5 4.50 5.25
CI 171124C00190000 C 11/24/17 190.0 3.25 3.90
CI 171124C00192500 C 11/24/17 192.5 2.25 2.97
CI 171124C00195000 C 11/24/17 195.0 1.61 2.14
CI 171124C00197500 C 11/24/17 197.5 1.08 1.50
CI 171124C00200000 C 11/24/17 200.0 0.73 1.08
CI 171124C00202500 C 11/24/17 202.5 0.52 0.93
CI 171124C00205000 C 11/24/17 205.0 0.31 0.70
CI 171124C00207500 C 11/24/17 207.5 0.19 0.52
CI 171124C00210000 C 11/24/17 210.0 0.09 0.33
CI 171124C00212500 C 11/24/17 212.5 0.06 0.29
CI 171124C00215000 C 11/24/17 215.0 0.04 0.25
CI 171124C00217500 C 11/24/17 217.5 0.02 0.19
CI 171124C00220000 C 11/24/17 220.0 0.01 0.15
CI 171124C00222500 C 11/24/17 222.5 0.00 0.13
CI 171124C00225000 C 11/24/17 225.0 0.00 0.11
CI 171124C00227500 C 11/24/17 227.5 0.00 0.11
CI 171124C00230000 C 11/24/17 230.0 0.00 0.11
CI 171124C00240000 C 11/24/17 240.0 0.00 0.10
CI 171124C00250000 C 11/24/17 250.0 0.00 0.10
CI 171124C00260000 C 11/24/17 260.0 0.00 0.10
CI 171124C00270000 C 11/24/17 270.0 0.00 0.10
CI 171124C00280000 C 11/24/17 280.0 0.00 0.10
CI 171124P00140000 P 11/24/17 140.0 0.00 0.13
CI 171124P00145000 P 11/24/17 145.0 0.00 0.21
CI 171124P00150000 P 11/24/17 150.0 0.04 0.30
CI 171124P00152500 P 11/24/17 152.5 0.05 0.36
CI 171124P00155000 P 11/24/17 155.0 0.07 0.45
CI 171124P00157500 P 11/24/17 157.5 0.09 0.54
CI 171124P00160000 P 11/24/17 160.0 0.12 0.65
CI 171124P00162500 P 11/24/17 162.5 0.18 0.77
CI 171124P00165000 P 11/24/17 165.0 0.22 0.93
CI 171124P00167500 P 11/24/17 167.5 0.24 0.96
CI 171124P00170000 P 11/24/17 170.0 0.40 0.92
CI 171124P00172500 P 11/24/17 172.5 0.53 0.94
CI 171124P00175000 P 11/24/17 175.0 0.76 1.22
CI 171124P00177500 P 11/24/17 177.5 1.08 1.59
CI 171124P00180000 P 11/24/17 180.0 1.51 2.03
CI 171124P00182500 P 11/24/17 182.5 2.15 2.68
CI 171124P00185000 P 11/24/17 185.0 2.90 3.50
CI 171124P00187500 P 11/24/17 187.5 4.00 4.60
CI 171124P00190000 P 11/24/17 190.0 5.20 6.90
CI 171124P00192500 P 11/24/17 192.5 6.70 7.35
CI 171124P00195000 P 11/24/17 195.0 7.85 9.35
CI 171124P00197500 P 11/24/17 197.5 9.60 11.20
CI 171124P00200000 P 11/24/17 200.0 11.90 13.10
CI 171124P00202500 P 11/24/17 202.5 14.05 15.60
CI 171124P00205000 P 11/24/17 205.0 16.15 17.75
CI 171124P00207500 P 11/24/17 207.5 17.80 20.50
CI 171124P00210000 P 11/24/17 210.0 21.40 22.90
CI 171124P00212500 P 11/24/17 212.5 23.15 25.70
CI 171124P00215000 P 11/24/17 215.0 25.60 28.85
CI 171124P00217500 P 11/24/17 217.5 27.90 31.35
CI 171124P00220000 P 11/24/17 220.0 30.45 34.05
CI 171124P00222500 P 11/24/17 222.5 32.95 36.75
CI 171124P00225000 P 11/24/17 225.0 35.25 38.85
CI 171124P00227500 P 11/24/17 227.5 37.85 41.50
CI 171124P00230000 P 11/24/17 230.0 40.75 43.85
CI 171124P00240000 P 11/24/17 240.0 50.75 53.85
CI 171124P00250000 P 11/24/17 250.0 60.70 63.85
CI 171124P00260000 P 11/24/17 260.0 70.70 73.85
CI 171124P00270000 P 11/24/17 270.0 80.75 83.85
CI 171124P00280000 P 11/24/17 280.0 90.45 93.80
CI 171201C00152500 C 12/01/17 152.5 34.15 37.15
CI 171201C00155000 C 12/01/17 155.0 31.65 35.05
CI 171201C00157500 C 12/01/17 157.5 29.40 32.45
CI 171201C00160000 C 12/01/17 160.0 26.40 29.90
CI 171201C00162500 C 12/01/17 162.5 24.40 27.65
CI 171201C00165000 C 12/01/17 165.0 22.55 24.50
CI 171201C00167500 C 12/01/17 167.5 20.40 21.80
CI 171201C00170000 C 12/01/17 170.0 17.35 19.40
CI 171201C00172500 C 12/01/17 172.5 16.20 18.25
CI 171201C00175000 C 12/01/17 175.0 13.90 15.60
CI 171201C00177500 C 12/01/17 177.5 10.75 12.80
CI 171201C00180000 C 12/01/17 180.0 9.75 10.80
CI 171201C00182500 C 12/01/17 182.5 7.95 8.85
CI 171201C00185000 C 12/01/17 185.0 6.30 7.15
CI 171201C00187500 C 12/01/17 187.5 4.80 6.35
CI 171201C00190000 C 12/01/17 190.0 3.65 4.35
CI 171201C00192500 C 12/01/17 192.5 2.60 3.35
CI 171201C00195000 C 12/01/17 195.0 1.88 2.49
CI 171201C00197500 C 12/01/17 197.5 1.37 1.83
CI 171201C00200000 C 12/01/17 200.0 0.88 1.40
CI 171201C00202500 C 12/01/17 202.5 0.62 0.98
CI 171201C00205000 C 12/01/17 205.0 0.43 0.90
CI 171201C00207500 C 12/01/17 207.5 0.29 0.70
CI 171201C00210000 C 12/01/17 210.0 0.17 0.57
CI 171201C00212500 C 12/01/17 212.5 0.09 0.43
CI 171201C00215000 C 12/01/17 215.0 0.04 0.33
CI 171201C00217500 C 12/01/17 217.5 0.03 0.26
CI 171201C00220000 C 12/01/17 220.0 0.01 0.20
CI 171201C00222500 C 12/01/17 222.5 0.02 0.17
CI 171201P00152500 P 12/01/17 152.5 0.07 0.47
CI 171201P00155000 P 12/01/17 155.0 0.10 0.55
CI 171201P00157500 P 12/01/17 157.5 0.10 0.68
CI 171201P00160000 P 12/01/17 160.0 0.16 0.79
CI 171201P00162500 P 12/01/17 162.5 0.17 0.85
CI 171201P00165000 P 12/01/17 165.0 0.31 0.83
CI 171201P00167500 P 12/01/17 167.5 0.40 0.90
CI 171201P00170000 P 12/01/17 170.0 0.52 0.95
CI 171201P00172500 P 12/01/17 172.5 0.68 1.13
CI 171201P00175000 P 12/01/17 175.0 0.96 1.40
CI 171201P00177500 P 12/01/17 177.5 1.30 1.77
CI 171201P00180000 P 12/01/17 180.0 1.76 2.35
CI 171201P00182500 P 12/01/17 182.5 2.42 2.97
CI 171201P00185000 P 12/01/17 185.0 3.15 4.70
CI 171201P00187500 P 12/01/17 187.5 4.25 5.10
CI 171201P00190000 P 12/01/17 190.0 5.35 7.05
CI 171201P00192500 P 12/01/17 192.5 6.95 8.75
CI 171201P00195000 P 12/01/17 195.0 8.65 10.15
CI 171201P00197500 P 12/01/17 197.5 10.50 12.25
CI 171201P00200000 P 12/01/17 200.0 12.60 14.25
CI 171201P00202500 P 12/01/17 202.5 14.45 15.50
CI 171201P00205000 P 12/01/17 205.0 17.00 17.95
CI 171201P00207500 P 12/01/17 207.5 19.10 20.95
CI 171201P00210000 P 12/01/17 210.0 20.80 23.05
CI 171201P00212500 P 12/01/17 212.5 24.20 25.80
CI 171201P00215000 P 12/01/17 215.0 25.90 27.95
CI 171201P00217500 P 12/01/17 217.5 28.20 31.50
CI 171201P00220000 P 12/01/17 220.0 30.50 33.80
CI 171201P00222500 P 12/01/17 222.5 33.15 36.55
CI 180119C00070000 C 01/19/18 70.0 115.90 119.45
CI 180119C00075000 C 01/19/18 75.0 111.15 114.65
CI 180119C00080000 C 01/19/18 80.0 106.40 109.40
CI 180119C00085000 C 01/19/18 85.0 101.05 104.30
CI 180119C00090000 C 01/19/18 90.0 96.35 99.50
CI 180119C00095000 C 01/19/18 95.0 91.10 94.50
CI 180119C00100000 C 01/19/18 100.0 86.15 89.65
CI 180119C00105000 C 01/19/18 105.0 81.45 84.60
CI 180119C00110000 C 01/19/18 110.0 76.30 80.00
CI 180119C00115000 C 01/19/18 115.0 71.55 74.80
CI 180119C00120000 C 01/19/18 120.0 66.50 70.10
CI 180119C00125000 C 01/19/18 125.0 61.55 65.25
CI 180119C00130000 C 01/19/18 130.0 56.30 60.35
CI 180119C00135000 C 01/19/18 135.0 51.75 55.15
CI 180119C00140000 C 01/19/18 140.0 46.95 50.20
CI 180119C00145000 C 01/19/18 145.0 42.00 45.20
CI 180119C00150000 C 01/19/18 150.0 37.05 40.30
CI 180119C00155000 C 01/19/18 155.0 31.95 35.50
CI 180119C00160000 C 01/19/18 160.0 28.55 30.15
CI 180119C00165000 C 01/19/18 165.0 23.25 25.15
CI 180119C00170000 C 01/19/18 170.0 19.70 21.35
CI 180119C00175000 C 01/19/18 175.0 15.60 16.65
CI 180119C00180000 C 01/19/18 180.0 11.70 13.60
CI 180119C00185000 C 01/19/18 185.0 8.50 9.35
CI 180119C00190000 C 01/19/18 190.0 5.80 6.55
CI 180119C00195000 C 01/19/18 195.0 3.65 4.35
CI 180119C00200000 C 01/19/18 200.0 2.29 2.80
CI 180119C00210000 C 01/19/18 210.0 0.75 0.98
CI 180119C00220000 C 01/19/18 220.0 0.22 0.67
CI 180119P00070000 P 01/19/18 70.0 0.00 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 0.10
CI 180119P00090000 P 01/19/18 90.0 0.00 0.10
CI 180119P00095000 P 01/19/18 95.0 0.00 0.10
CI 180119P00100000 P 01/19/18 100.0 0.00 0.10
CI 180119P00105000 P 01/19/18 105.0 0.00 0.10
CI 180119P00110000 P 01/19/18 110.0 0.00 0.11
CI 180119P00115000 P 01/19/18 115.0 0.04 0.12
CI 180119P00120000 P 01/19/18 120.0 0.00 0.18
CI 180119P00125000 P 01/19/18 125.0 0.00 0.25
CI 180119P00130000 P 01/19/18 130.0 0.00 0.35
CI 180119P00135000 P 01/19/18 135.0 0.00 0.47
CI 180119P00140000 P 01/19/18 140.0 0.00 0.62
CI 180119P00145000 P 01/19/18 145.0 0.07 0.76
CI 180119P00150000 P 01/19/18 150.0 0.23 0.90
CI 180119P00155000 P 01/19/18 155.0 0.41 0.93
CI 180119P00160000 P 01/19/18 160.0 0.75 0.98
CI 180119P00165000 P 01/19/18 165.0 0.89 1.33
CI 180119P00170000 P 01/19/18 170.0 1.49 1.97
CI 180119P00175000 P 01/19/18 175.0 2.38 2.89
CI 180119P00180000 P 01/19/18 180.0 3.55 4.00
CI 180119P00185000 P 01/19/18 185.0 5.15 5.70
CI 180119P00190000 P 01/19/18 190.0 7.35 8.05
CI 180119P00195000 P 01/19/18 195.0 10.20 10.95
CI 180119P00200000 P 01/19/18 200.0 12.80 14.50
CI 180119P00210000 P 01/19/18 210.0 21.70 23.20
CI 180119P00220000 P 01/19/18 220.0 30.45 34.05
CI 180420C00110000 C 04/20/18 110.0 76.50 80.25
CI 180420C00115000 C 04/20/18 115.0 71.60 75.30
CI 180420C00120000 C 04/20/18 120.0 66.55 70.70
CI 180420C00125000 C 04/20/18 125.0 61.70 65.50
CI 180420C00130000 C 04/20/18 130.0 56.80 60.75
CI 180420C00135000 C 04/20/18 135.0 51.95 55.90
CI 180420C00140000 C 04/20/18 140.0 47.25 51.25
CI 180420C00145000 C 04/20/18 145.0 42.65 46.85
CI 180420C00150000 C 04/20/18 150.0 38.05 41.75
CI 180420C00155000 C 04/20/18 155.0 34.30 36.55
CI 180420C00160000 C 04/20/18 160.0 29.65 32.40
CI 180420C00165000 C 04/20/18 165.0 25.70 28.70
CI 180420C00170000 C 04/20/18 170.0 21.35 24.15
CI 180420C00175000 C 04/20/18 175.0 17.95 20.40
CI 180420C00180000 C 04/20/18 180.0 14.20 16.55
CI 180420C00185000 C 04/20/18 185.0 10.95 13.55
CI 180420C00190000 C 04/20/18 190.0 8.80 11.35
CI 180420C00195000 C 04/20/18 195.0 5.90 8.60
CI 180420C00200000 C 04/20/18 200.0 4.25 7.10
CI 180420C00210000 C 04/20/18 210.0 2.37 4.10
CI 180420C00220000 C 04/20/18 220.0 0.92 2.67
CI 180420C00230000 C 04/20/18 230.0 0.26 0.91
CI 180420C00240000 C 04/20/18 240.0 0.05 0.68
CI 180420C00250000 C 04/20/18 250.0 0.00 0.48
CI 180420C00260000 C 04/20/18 260.0 0.00 0.30
CI 180420P00110000 P 04/20/18 110.0 0.00 0.43
CI 180420P00115000 P 04/20/18 115.0 0.00 0.57
CI 180420P00120000 P 04/20/18 120.0 0.07 0.68
CI 180420P00125000 P 04/20/18 125.0 0.18 0.77
CI 180420P00130000 P 04/20/18 130.0 0.28 0.91
CI 180420P00135000 P 04/20/18 135.0 0.43 1.08
CI 180420P00140000 P 04/20/18 140.0 0.66 1.29
CI 180420P00145000 P 04/20/18 145.0 0.92 1.57
CI 180420P00150000 P 04/20/18 150.0 0.37 1.95
CI 180420P00155000 P 04/20/18 155.0 1.17 2.41
CI 180420P00160000 P 04/20/18 160.0 2.14 2.97
CI 180420P00165000 P 04/20/18 165.0 2.11 4.50
CI 180420P00170000 P 04/20/18 170.0 3.25 5.65
CI 180420P00175000 P 04/20/18 175.0 4.45 6.95
CI 180420P00180000 P 04/20/18 180.0 5.85 8.10
CI 180420P00185000 P 04/20/18 185.0 6.95 10.20
CI 180420P00190000 P 04/20/18 190.0 9.75 12.30
CI 180420P00195000 P 04/20/18 195.0 12.80 15.20
CI 180420P00200000 P 04/20/18 200.0 15.80 18.15
CI 180420P00210000 P 04/20/18 210.0 22.80 25.70
CI 180420P00220000 P 04/20/18 220.0 30.85 34.55
CI 180420P00230000 P 04/20/18 230.0 40.70 44.25
CI 180420P00240000 P 04/20/18 240.0 50.35 54.05
CI 180420P00250000 P 04/20/18 250.0 60.25 64.10
CI 180420P00260000 P 04/20/18 260.0 70.10 74.20
CI 190118C00095000 C 01/18/19 95.0 92.90 97.40
CI 190118C00100000 C 01/18/19 100.0 88.10 92.50
CI 190118C00105000 C 01/18/19 105.0 83.30 88.00
CI 190118C00110000 C 01/18/19 110.0 78.70 83.00
CI 190118C00115000 C 01/18/19 115.0 74.10 78.40
CI 190118C00120000 C 01/18/19 120.0 69.50 73.80
CI 190118C00125000 C 01/18/19 125.0 64.90 69.00
CI 190118C00130000 C 01/18/19 130.0 60.50 64.40
CI 190118C00135000 C 01/18/19 135.0 56.10 59.60
CI 190118C00140000 C 01/18/19 140.0 51.70 55.40
CI 190118C00145000 C 01/18/19 145.0 47.50 51.20
CI 190118C00150000 C 01/18/19 150.0 43.50 46.80
CI 190118C00155000 C 01/18/19 155.0 39.50 42.90
CI 190118C00160000 C 01/18/19 160.0 35.75 39.00
CI 190118C00165000 C 01/18/19 165.0 31.95 35.45
CI 190118C00170000 C 01/18/19 170.0 28.80 32.05
CI 190118C00175000 C 01/18/19 175.0 25.45 28.75
CI 190118C00180000 C 01/18/19 180.0 22.40 25.05
CI 190118C00185000 C 01/18/19 185.0 19.50 22.05
CI 190118C00190000 C 01/18/19 190.0 16.90 20.80
CI 190118C00195000 C 01/18/19 195.0 13.80 16.75
CI 190118C00200000 C 01/18/19 200.0 12.00 14.85
CI 190118C00210000 C 01/18/19 210.0 8.90 11.00
CI 190118C00220000 C 01/18/19 220.0 5.60 9.00
CI 190118C00230000 C 01/18/19 230.0 4.00 5.60
CI 190118C00240000 C 01/18/19 240.0 2.48 3.85
CI 190118C00250000 C 01/18/19 250.0 1.49 2.67
CI 190118C00260000 C 01/18/19 260.0 0.75 2.01
CI 190118P00095000 P 01/18/19 95.0 0.10 1.07
CI 190118P00100000 P 01/18/19 100.0 0.26 1.20
CI 190118P00105000 P 01/18/19 105.0 0.46 1.38
CI 190118P00110000 P 01/18/19 110.0 0.60 1.85
CI 190118P00115000 P 01/18/19 115.0 0.85 2.14
CI 190118P00120000 P 01/18/19 120.0 1.17 2.43
CI 190118P00125000 P 01/18/19 125.0 1.53 2.77
CI 190118P00130000 P 01/18/19 130.0 1.96 3.10
CI 190118P00135000 P 01/18/19 135.0 2.04 4.10
CI 190118P00140000 P 01/18/19 140.0 2.48 4.65
CI 190118P00145000 P 01/18/19 145.0 3.35 5.35
CI 190118P00150000 P 01/18/19 150.0 4.20 5.60
CI 190118P00155000 P 01/18/19 155.0 3.70 7.45
CI 190118P00160000 P 01/18/19 160.0 6.15 9.15
CI 190118P00165000 P 01/18/19 165.0 5.90 9.70
CI 190118P00170000 P 01/18/19 170.0 7.70 11.75
CI 190118P00175000 P 01/18/19 175.0 8.90 12.05
CI 190118P00180000 P 01/18/19 180.0 10.65 14.00
CI 190118P00185000 P 01/18/19 185.0 14.00 17.10
CI 190118P00190000 P 01/18/19 190.0 15.25 19.20
CI 190118P00195000 P 01/18/19 195.0 18.40 21.65
CI 190118P00200000 P 01/18/19 200.0 20.10 24.35
CI 190118P00210000 P 01/18/19 210.0 27.65 30.75
CI 190118P00220000 P 01/18/19 220.0 34.45 37.80
CI 190118P00230000 P 01/18/19 230.0 42.55 45.65
CI 190118P00240000 P 01/18/19 240.0 51.45 54.70
CI 190118P00250000 P 01/18/19 250.0 60.00 64.55
CI 190118P00260000 P 01/18/19 260.0 69.70 74.50

OPRA data is delayed 15 minutes.