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 (2017-09-29)Premium Content

Cirrus Logic Inc (CRUS)
As of Sep 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRUS 170929C00040000 C 09/29/17 40.0 10.30 11.90
CRUS 170929C00045000 C 09/29/17 45.0 5.40 7.00
CRUS 170929C00045500 C 09/29/17 45.5 5.00 6.50
CRUS 170929C00046000 C 09/29/17 46.0 4.50 5.90
CRUS 170929C00046500 C 09/29/17 46.5 4.00 5.40
CRUS 170929C00047000 C 09/29/17 47.0 3.70 4.90
CRUS 170929C00047500 C 09/29/17 47.5 3.30 4.10
CRUS 170929C00048000 C 09/29/17 48.0 2.80 3.50
CRUS 170929C00048500 C 09/29/17 48.5 2.40 3.10
CRUS 170929C00049000 C 09/29/17 49.0 2.00 2.60
CRUS 170929C00049500 C 09/29/17 49.5 1.75 2.10
CRUS 170929C00050000 C 09/29/17 50.0 1.35 1.80
CRUS 170929C00050500 C 09/29/17 50.5 1.00 1.45
CRUS 170929C00051000 C 09/29/17 51.0 0.70 0.95
CRUS 170929C00051500 C 09/29/17 51.5 0.50 0.80
CRUS 170929C00052000 C 09/29/17 52.0 0.30 0.50
CRUS 170929C00052500 C 09/29/17 52.5 0.15 0.35
CRUS 170929C00053000 C 09/29/17 53.0 0.10 0.20
CRUS 170929C00053500 C 09/29/17 53.5 0.05 0.15
CRUS 170929C00054000 C 09/29/17 54.0 0.00 0.10
CRUS 170929C00054500 C 09/29/17 54.5 0.00 0.10
CRUS 170929C00055000 C 09/29/17 55.0 0.00 0.05
CRUS 170929C00055500 C 09/29/17 55.5 0.00 0.05
CRUS 170929C00056000 C 09/29/17 56.0 0.00 0.05
CRUS 170929C00056500 C 09/29/17 56.5 0.00 0.05
CRUS 170929C00057000 C 09/29/17 57.0 0.00 0.05
CRUS 170929C00057500 C 09/29/17 57.5 0.00 0.05
CRUS 170929C00058000 C 09/29/17 58.0 0.00 0.05
CRUS 170929C00058500 C 09/29/17 58.5 0.00 0.05
CRUS 170929C00059000 C 09/29/17 59.0 0.00 0.05
CRUS 170929C00059500 C 09/29/17 59.5 0.00 0.05
CRUS 170929C00060000 C 09/29/17 60.0 0.00 0.05
CRUS 170929C00060500 C 09/29/17 60.5 0.00 0.05
CRUS 170929C00061000 C 09/29/17 61.0 0.00 0.05
CRUS 170929C00061500 C 09/29/17 61.5 0.00 0.05
CRUS 170929C00062000 C 09/29/17 62.0 0.00 0.05
CRUS 170929C00062500 C 09/29/17 62.5 0.00 0.05
CRUS 170929C00063000 C 09/29/17 63.0 0.00 0.05
CRUS 170929C00063500 C 09/29/17 63.5 0.00 0.05
CRUS 170929C00064000 C 09/29/17 64.0 0.00 0.05
CRUS 170929C00064500 C 09/29/17 64.5 0.00 0.05
CRUS 170929C00065000 C 09/29/17 65.0 0.00 0.05
CRUS 170929C00065500 C 09/29/17 65.5 0.00 0.05
CRUS 170929C00066000 C 09/29/17 66.0 0.00 0.05
CRUS 170929C00070000 C 09/29/17 70.0 0.00 0.05
CRUS 170929P00040000 P 09/29/17 40.0 0.00 0.05
CRUS 170929P00045000 P 09/29/17 45.0 0.00 0.05
CRUS 170929P00045500 P 09/29/17 45.5 0.00 0.05
CRUS 170929P00046000 P 09/29/17 46.0 0.00 0.05
CRUS 170929P00046500 P 09/29/17 46.5 0.00 0.05
CRUS 170929P00047000 P 09/29/17 47.0 0.00 0.10
CRUS 170929P00047500 P 09/29/17 47.5 0.00 0.10
CRUS 170929P00048000 P 09/29/17 48.0 0.00 0.10
CRUS 170929P00048500 P 09/29/17 48.5 0.05 0.15
CRUS 170929P00049000 P 09/29/17 49.0 0.10 0.25
CRUS 170929P00049500 P 09/29/17 49.5 0.25 0.35
CRUS 170929P00050000 P 09/29/17 50.0 0.35 0.50
CRUS 170929P00050500 P 09/29/17 50.5 0.50 0.75
CRUS 170929P00051000 P 09/29/17 51.0 0.65 0.95
CRUS 170929P00051500 P 09/29/17 51.5 0.90 1.35
CRUS 170929P00052000 P 09/29/17 52.0 1.25 1.60
CRUS 170929P00052500 P 09/29/17 52.5 1.60 2.00
CRUS 170929P00053000 P 09/29/17 53.0 1.80 2.20
CRUS 170929P00053500 P 09/29/17 53.5 2.25 2.85
CRUS 170929P00054000 P 09/29/17 54.0 2.50 3.50
CRUS 170929P00054500 P 09/29/17 54.5 3.00 3.90
CRUS 170929P00055000 P 09/29/17 55.0 3.20 4.40
CRUS 170929P00055500 P 09/29/17 55.5 3.80 4.80
CRUS 170929P00056000 P 09/29/17 56.0 4.80 5.20
CRUS 170929P00056500 P 09/29/17 56.5 4.70 5.90
CRUS 170929P00057000 P 09/29/17 57.0 5.40 6.40
CRUS 170929P00057500 P 09/29/17 57.5 5.50 7.10
CRUS 170929P00058000 P 09/29/17 58.0 6.60 7.60
CRUS 170929P00058500 P 09/29/17 58.5 6.70 7.90
CRUS 170929P00059000 P 09/29/17 59.0 7.00 8.60
CRUS 170929P00059500 P 09/29/17 59.5 7.70 9.20
CRUS 170929P00060000 P 09/29/17 60.0 8.00 9.90
CRUS 170929P00060500 P 09/29/17 60.5 8.50 10.10
CRUS 170929P00061000 P 09/29/17 61.0 9.30 10.80
CRUS 170929P00061500 P 09/29/17 61.5 9.70 11.30
CRUS 170929P00062000 P 09/29/17 62.0 10.10 11.70
CRUS 170929P00062500 P 09/29/17 62.5 10.30 12.30
CRUS 170929P00063000 P 09/29/17 63.0 11.20 12.60
CRUS 170929P00063500 P 09/29/17 63.5 11.30 13.50
CRUS 170929P00064000 P 09/29/17 64.0 12.10 13.80
CRUS 170929P00064500 P 09/29/17 64.5 12.00 14.10
CRUS 170929P00065000 P 09/29/17 65.0 12.70 14.60
CRUS 170929P00065500 P 09/29/17 65.5 13.40 15.30
CRUS 170929P00066000 P 09/29/17 66.0 14.00 15.70
CRUS 170929P00070000 P 09/29/17 70.0 17.80 19.50
CRUS 171006C00045000 C 10/06/17 45.0 5.50 7.10
CRUS 171006C00048500 C 10/06/17 48.5 2.65 3.00
CRUS 171006C00049000 C 10/06/17 49.0 2.40 2.60
CRUS 171006C00049500 C 10/06/17 49.5 2.05 2.25
CRUS 171006C00050000 C 10/06/17 50.0 1.70 1.85
CRUS 171006C00050500 C 10/06/17 50.5 1.35 1.55
CRUS 171006C00051000 C 10/06/17 51.0 1.10 1.25
CRUS 171006C00051500 C 10/06/17 51.5 0.85 1.05
CRUS 171006C00052000 C 10/06/17 52.0 0.65 0.85
CRUS 171006C00052500 C 10/06/17 52.5 0.50 0.70
CRUS 171006C00053000 C 10/06/17 53.0 0.35 0.50
CRUS 171006C00053500 C 10/06/17 53.5 0.25 0.40
CRUS 171006C00054000 C 10/06/17 54.0 0.15 0.35
CRUS 171006C00054500 C 10/06/17 54.5 0.10 0.25
CRUS 171006C00055000 C 10/06/17 55.0 0.05 0.15
CRUS 171006C00055500 C 10/06/17 55.5 0.05 0.15
CRUS 171006C00056000 C 10/06/17 56.0 0.00 0.10
CRUS 171006C00056500 C 10/06/17 56.5 0.00 0.10
CRUS 171006C00057000 C 10/06/17 57.0 0.00 0.05
CRUS 171006C00057500 C 10/06/17 57.5 0.00 0.05
CRUS 171006C00058000 C 10/06/17 58.0 0.00 0.05
CRUS 171006C00058500 C 10/06/17 58.5 0.00 0.05
CRUS 171006C00059000 C 10/06/17 59.0 0.00 0.05
CRUS 171006C00059500 C 10/06/17 59.5 0.00 0.05
CRUS 171006C00060000 C 10/06/17 60.0 0.00 0.05
CRUS 171006C00060500 C 10/06/17 60.5 0.00 0.05
CRUS 171006C00061000 C 10/06/17 61.0 0.00 0.05
CRUS 171006C00061500 C 10/06/17 61.5 0.00 0.05
CRUS 171006C00062000 C 10/06/17 62.0 0.00 0.05
CRUS 171006C00062500 C 10/06/17 62.5 0.00 0.05
CRUS 171006C00063500 C 10/06/17 63.5 0.00 0.05
CRUS 171006C00064000 C 10/06/17 64.0 0.00 0.05
CRUS 171006C00065000 C 10/06/17 65.0 0.00 0.05
CRUS 171006P00045000 P 10/06/17 45.0 0.00 0.10
CRUS 171006P00048500 P 10/06/17 48.5 0.25 0.45
CRUS 171006P00049000 P 10/06/17 49.0 0.40 0.50
CRUS 171006P00049500 P 10/06/17 49.5 0.55 0.70
CRUS 171006P00050000 P 10/06/17 50.0 0.70 0.85
CRUS 171006P00050500 P 10/06/17 50.5 0.65 1.05
CRUS 171006P00051000 P 10/06/17 51.0 1.10 1.30
CRUS 171006P00051500 P 10/06/17 51.5 1.35 1.55
CRUS 171006P00052000 P 10/06/17 52.0 1.55 1.85
CRUS 171006P00052500 P 10/06/17 52.5 1.90 2.20
CRUS 171006P00053000 P 10/06/17 53.0 2.30 2.50
CRUS 171006P00053500 P 10/06/17 53.5 2.45 3.00
CRUS 171006P00054000 P 10/06/17 54.0 2.85 3.50
CRUS 171006P00054500 P 10/06/17 54.5 3.40 3.90
CRUS 171006P00055000 P 10/06/17 55.0 3.80 4.40
CRUS 171006P00055500 P 10/06/17 55.5 4.00 5.00
CRUS 171006P00056000 P 10/06/17 56.0 4.20 5.40
CRUS 171006P00056500 P 10/06/17 56.5 4.80 6.00
CRUS 171006P00057000 P 10/06/17 57.0 5.30 6.30
CRUS 171006P00057500 P 10/06/17 57.5 5.50 7.10
CRUS 171006P00058000 P 10/06/17 58.0 6.20 7.50
CRUS 171006P00058500 P 10/06/17 58.5 6.60 8.10
CRUS 171006P00059000 P 10/06/17 59.0 7.20 8.50
CRUS 171006P00059500 P 10/06/17 59.5 7.30 9.30
CRUS 171006P00060000 P 10/06/17 60.0 7.90 9.80
CRUS 171006P00060500 P 10/06/17 60.5 8.50 10.20
CRUS 171006P00061000 P 10/06/17 61.0 8.80 10.80
CRUS 171006P00061500 P 10/06/17 61.5 8.90 11.10
CRUS 171006P00062000 P 10/06/17 62.0 9.70 11.60
CRUS 171006P00062500 P 10/06/17 62.5 10.20 12.10
CRUS 171006P00063500 P 10/06/17 63.5 11.40 13.30
CRUS 171006P00064000 P 10/06/17 64.0 11.80 13.50
CRUS 171006P00065000 P 10/06/17 65.0 12.90 14.50
CRUS 171013C00045000 C 10/13/17 45.0 5.90 7.20
CRUS 171013C00048000 C 10/13/17 48.0 3.30 3.70
CRUS 171013C00048500 C 10/13/17 48.5 3.00 3.30
CRUS 171013C00049000 C 10/13/17 49.0 2.65 2.85
CRUS 171013C00050000 C 10/13/17 50.0 1.95 2.20
CRUS 171013C00050500 C 10/13/17 50.5 1.65 1.90
CRUS 171013C00051000 C 10/13/17 51.0 1.40 1.55
CRUS 171013C00051500 C 10/13/17 51.5 1.15 1.35
CRUS 171013C00052000 C 10/13/17 52.0 0.90 1.10
CRUS 171013C00052500 C 10/13/17 52.5 0.75 0.95
CRUS 171013C00053000 C 10/13/17 53.0 0.60 0.95
CRUS 171013C00053500 C 10/13/17 53.5 0.45 0.65
CRUS 171013C00054000 C 10/13/17 54.0 0.35 0.55
CRUS 171013C00054500 C 10/13/17 54.5 0.25 0.40
CRUS 171013C00055000 C 10/13/17 55.0 0.15 0.35
CRUS 171013C00055500 C 10/13/17 55.5 0.10 0.30
CRUS 171013C00056000 C 10/13/17 56.0 0.10 0.20
CRUS 171013C00056500 C 10/13/17 56.5 0.05 0.15
CRUS 171013C00057000 C 10/13/17 57.0 0.00 0.15
CRUS 171013C00057500 C 10/13/17 57.5 0.00 0.10
CRUS 171013C00058000 C 10/13/17 58.0 0.00 0.10
CRUS 171013C00058500 C 10/13/17 58.5 0.00 0.10
CRUS 171013C00059000 C 10/13/17 59.0 0.00 0.05
CRUS 171013C00059500 C 10/13/17 59.5 0.00 0.05
CRUS 171013C00060000 C 10/13/17 60.0 0.00 0.05
CRUS 171013C00060500 C 10/13/17 60.5 0.00 0.05
CRUS 171013C00061000 C 10/13/17 61.0 0.00 0.05
CRUS 171013C00061500 C 10/13/17 61.5 0.00 0.05
CRUS 171013C00062000 C 10/13/17 62.0 0.00 0.05
CRUS 171013C00062500 C 10/13/17 62.5 0.00 0.05
CRUS 171013C00063000 C 10/13/17 63.0 0.00 0.05
CRUS 171013C00063500 C 10/13/17 63.5 0.00 0.05
CRUS 171013C00064000 C 10/13/17 64.0 0.00 0.05
CRUS 171013C00064500 C 10/13/17 64.5 0.00 0.05
CRUS 171013C00065000 C 10/13/17 65.0 0.00 0.05
CRUS 171013P00045000 P 10/13/17 45.0 0.05 0.20
CRUS 171013P00048000 P 10/13/17 48.0 0.35 0.55
CRUS 171013P00048500 P 10/13/17 48.5 0.50 0.70
CRUS 171013P00049000 P 10/13/17 49.0 0.65 0.80
CRUS 171013P00050000 P 10/13/17 50.0 0.95 1.15
CRUS 171013P00050500 P 10/13/17 50.5 1.15 1.35
CRUS 171013P00051000 P 10/13/17 51.0 1.35 1.60
CRUS 171013P00051500 P 10/13/17 51.5 1.60 1.95
CRUS 171013P00052000 P 10/13/17 52.0 1.90 2.10
CRUS 171013P00052500 P 10/13/17 52.5 2.20 2.45
CRUS 171013P00053000 P 10/13/17 53.0 2.50 2.75
CRUS 171013P00053500 P 10/13/17 53.5 2.85 3.20
CRUS 171013P00054000 P 10/13/17 54.0 3.20 3.50
CRUS 171013P00054500 P 10/13/17 54.5 3.60 4.00
CRUS 171013P00055000 P 10/13/17 55.0 4.00 4.50
CRUS 171013P00055500 P 10/13/17 55.5 4.50 4.90
CRUS 171013P00056000 P 10/13/17 56.0 5.00 5.40
CRUS 171013P00056500 P 10/13/17 56.5 5.40 6.10
CRUS 171013P00057000 P 10/13/17 57.0 5.90 6.60
CRUS 171013P00057500 P 10/13/17 57.5 6.40 7.00
CRUS 171013P00058000 P 10/13/17 58.0 6.90 7.50
CRUS 171013P00058500 P 10/13/17 58.5 7.30 8.10
CRUS 171013P00059000 P 10/13/17 59.0 7.80 8.40
CRUS 171013P00059500 P 10/13/17 59.5 7.70 9.00
CRUS 171013P00060000 P 10/13/17 60.0 8.20 9.60
CRUS 171013P00060500 P 10/13/17 60.5 8.80 10.10
CRUS 171013P00061000 P 10/13/17 61.0 9.10 11.10
CRUS 171013P00061500 P 10/13/17 61.5 9.70 11.10
CRUS 171013P00062000 P 10/13/17 62.0 10.50 11.50
CRUS 171013P00062500 P 10/13/17 62.5 10.60 12.10
CRUS 171013P00063000 P 10/13/17 63.0 11.30 12.80
CRUS 171013P00063500 P 10/13/17 63.5 11.80 13.00
CRUS 171013P00064000 P 10/13/17 64.0 12.00 13.60
CRUS 171013P00064500 P 10/13/17 64.5 12.60 14.10
CRUS 171013P00065000 P 10/13/17 65.0 13.40 14.60
CRUS 171020C00030000 C 10/20/17 30.0 20.80 22.10
CRUS 171020C00035000 C 10/20/17 35.0 15.80 16.90
CRUS 171020C00040000 C 10/20/17 40.0 10.80 12.10
CRUS 171020C00045000 C 10/20/17 45.0 6.10 6.70
CRUS 171020C00046000 C 10/20/17 46.0 5.20 5.80
CRUS 171020C00047000 C 10/20/17 47.0 4.30 5.00
CRUS 171020C00048000 C 10/20/17 48.0 3.60 3.80
CRUS 171020C00049000 C 10/20/17 49.0 2.85 3.10
CRUS 171020C00050000 C 10/20/17 50.0 2.30 2.40
CRUS 171020C00050500 C 10/20/17 50.5 2.00 2.10
CRUS 171020C00051000 C 10/20/17 51.0 1.70 1.80
CRUS 171020C00051500 C 10/20/17 51.5 1.45 1.60
CRUS 171020C00052000 C 10/20/17 52.0 1.20 1.35
CRUS 171020C00052500 C 10/20/17 52.5 1.05 1.20
CRUS 171020C00053000 C 10/20/17 53.0 0.85 1.00
CRUS 171020C00053500 C 10/20/17 53.5 0.70 0.80
CRUS 171020C00054000 C 10/20/17 54.0 0.55 0.65
CRUS 171020C00054500 C 10/20/17 54.5 0.40 0.60
CRUS 171020C00055000 C 10/20/17 55.0 0.30 0.45
CRUS 171020C00055500 C 10/20/17 55.5 0.25 0.40
CRUS 171020C00056000 C 10/20/17 56.0 0.20 0.35
CRUS 171020C00056500 C 10/20/17 56.5 0.15 0.30
CRUS 171020C00057000 C 10/20/17 57.0 0.10 0.25
CRUS 171020C00057500 C 10/20/17 57.5 0.05 0.20
CRUS 171020C00058000 C 10/20/17 58.0 0.00 0.15
CRUS 171020C00058500 C 10/20/17 58.5 0.00 0.10
CRUS 171020C00059000 C 10/20/17 59.0 0.05 0.10
CRUS 171020C00059500 C 10/20/17 59.5 0.00 0.10
CRUS 171020C00060000 C 10/20/17 60.0 0.00 0.10
CRUS 171020C00060500 C 10/20/17 60.5 0.00 0.05
CRUS 171020C00061000 C 10/20/17 61.0 0.00 0.05
CRUS 171020C00061500 C 10/20/17 61.5 0.00 0.05
CRUS 171020C00062000 C 10/20/17 62.0 0.00 0.05
CRUS 171020C00062500 C 10/20/17 62.5 0.00 0.05
CRUS 171020C00063000 C 10/20/17 63.0 0.00 0.05
CRUS 171020C00063500 C 10/20/17 63.5 0.00 0.05
CRUS 171020C00064000 C 10/20/17 64.0 0.00 0.05
CRUS 171020C00064500 C 10/20/17 64.5 0.00 0.05
CRUS 171020C00065000 C 10/20/17 65.0 0.00 0.05
CRUS 171020C00065500 C 10/20/17 65.5 0.00 0.05
CRUS 171020C00066000 C 10/20/17 66.0 0.00 0.05
CRUS 171020C00066500 C 10/20/17 66.5 0.00 0.05
CRUS 171020C00067000 C 10/20/17 67.0 0.00 0.05
CRUS 171020C00068000 C 10/20/17 68.0 0.00 0.05
CRUS 171020C00069000 C 10/20/17 69.0 0.00 0.05
CRUS 171020C00070000 C 10/20/17 70.0 0.00 0.05
CRUS 171020C00075000 C 10/20/17 75.0 0.00 0.05
CRUS 171020C00080000 C 10/20/17 80.0 0.00 0.05
CRUS 171020P00030000 P 10/20/17 30.0 0.00 0.05
CRUS 171020P00035000 P 10/20/17 35.0 0.00 0.05
CRUS 171020P00040000 P 10/20/17 40.0 0.00 0.10
CRUS 171020P00045000 P 10/20/17 45.0 0.15 0.25
CRUS 171020P00046000 P 10/20/17 46.0 0.20 0.40
CRUS 171020P00047000 P 10/20/17 47.0 0.35 0.50
CRUS 171020P00048000 P 10/20/17 48.0 0.60 0.75
CRUS 171020P00049000 P 10/20/17 49.0 0.85 1.00
CRUS 171020P00050000 P 10/20/17 50.0 1.20 1.35
CRUS 171020P00050500 P 10/20/17 50.5 1.40 1.60
CRUS 171020P00051000 P 10/20/17 51.0 1.60 1.80
CRUS 171020P00051500 P 10/20/17 51.5 1.85 2.05
CRUS 171020P00052000 P 10/20/17 52.0 2.15 2.35
CRUS 171020P00052500 P 10/20/17 52.5 2.45 2.65
CRUS 171020P00053000 P 10/20/17 53.0 2.75 3.00
CRUS 171020P00053500 P 10/20/17 53.5 3.10 3.30
CRUS 171020P00054000 P 10/20/17 54.0 3.40 3.80
CRUS 171020P00054500 P 10/20/17 54.5 3.70 4.10
CRUS 171020P00055000 P 10/20/17 55.0 4.20 4.60
CRUS 171020P00055500 P 10/20/17 55.5 4.60 5.00
CRUS 171020P00056000 P 10/20/17 56.0 5.10 5.40
CRUS 171020P00056500 P 10/20/17 56.5 5.50 6.20
CRUS 171020P00057000 P 10/20/17 57.0 6.00 6.40
CRUS 171020P00057500 P 10/20/17 57.5 6.40 6.90
CRUS 171020P00058000 P 10/20/17 58.0 6.90 7.50
CRUS 171020P00058500 P 10/20/17 58.5 7.40 7.90
CRUS 171020P00059000 P 10/20/17 59.0 7.70 8.60
CRUS 171020P00059500 P 10/20/17 59.5 8.30 9.00
CRUS 171020P00060000 P 10/20/17 60.0 8.70 9.60
CRUS 171020P00060500 P 10/20/17 60.5 9.40 10.00
CRUS 171020P00061000 P 10/20/17 61.0 9.80 10.50
CRUS 171020P00061500 P 10/20/17 61.5 10.30 11.10
CRUS 171020P00062000 P 10/20/17 62.0 10.40 11.60
CRUS 171020P00062500 P 10/20/17 62.5 11.20 12.00
CRUS 171020P00063000 P 10/20/17 63.0 11.70 12.60
CRUS 171020P00063500 P 10/20/17 63.5 12.20 13.10
CRUS 171020P00064000 P 10/20/17 64.0 12.70 13.60
CRUS 171020P00064500 P 10/20/17 64.5 13.30 13.90
CRUS 171020P00065000 P 10/20/17 65.0 13.70 14.40
CRUS 171020P00065500 P 10/20/17 65.5 14.20 15.00
CRUS 171020P00066000 P 10/20/17 66.0 14.70 15.50
CRUS 171020P00066500 P 10/20/17 66.5 15.20 16.10
CRUS 171020P00067000 P 10/20/17 67.0 15.70 16.50
CRUS 171020P00068000 P 10/20/17 68.0 16.60 17.40
CRUS 171020P00069000 P 10/20/17 69.0 17.70 18.60
CRUS 171020P00070000 P 10/20/17 70.0 18.70 19.50
CRUS 171020P00075000 P 10/20/17 75.0 22.90 24.80
CRUS 171020P00080000 P 10/20/17 80.0 28.70 29.80
CRUS 171027C00045000 C 10/27/17 45.0 6.20 6.80
CRUS 171027C00048000 C 10/27/17 48.0 3.70 4.40
CRUS 171027C00048500 C 10/27/17 48.5 3.40 4.00
CRUS 171027C00049000 C 10/27/17 49.0 3.00 3.70
CRUS 171027C00050000 C 10/27/17 50.0 2.45 2.75
CRUS 171027C00050500 C 10/27/17 50.5 2.05 2.80
CRUS 171027C00051000 C 10/27/17 51.0 1.75 2.40
CRUS 171027C00051500 C 10/27/17 51.5 1.50 2.05
CRUS 171027C00052000 C 10/27/17 52.0 1.40 1.75
CRUS 171027C00052500 C 10/27/17 52.5 1.25 1.70
CRUS 171027C00053000 C 10/27/17 53.0 1.05 1.35
CRUS 171027C00053500 C 10/27/17 53.5 0.90 1.15
CRUS 171027C00054000 C 10/27/17 54.0 0.75 1.00
CRUS 171027C00054500 C 10/27/17 54.5 0.65 0.95
CRUS 171027C00055000 C 10/27/17 55.0 0.50 0.85
CRUS 171027C00055500 C 10/27/17 55.5 0.35 0.75
CRUS 171027C00056000 C 10/27/17 56.0 0.35 0.70
CRUS 171027C00056500 C 10/27/17 56.5 0.25 0.70
CRUS 171027C00057000 C 10/27/17 57.0 0.15 0.55
CRUS 171027C00057500 C 10/27/17 57.5 0.05 0.55
CRUS 171027C00058000 C 10/27/17 58.0 0.10 0.50
CRUS 171027C00058500 C 10/27/17 58.5 0.10 0.40
CRUS 171027C00059000 C 10/27/17 59.0 0.00 0.35
CRUS 171027C00059500 C 10/27/17 59.5 0.00 0.25
CRUS 171027C00060000 C 10/27/17 60.0 0.00 0.40
CRUS 171027C00060500 C 10/27/17 60.5 0.00 0.30
CRUS 171027C00061000 C 10/27/17 61.0 0.00 0.45
CRUS 171027C00061500 C 10/27/17 61.5 0.00 0.35
CRUS 171027C00062000 C 10/27/17 62.0 0.00 0.25
CRUS 171027C00062500 C 10/27/17 62.5 0.00 0.25
CRUS 171027C00063000 C 10/27/17 63.0 0.00 0.40
CRUS 171027C00063500 C 10/27/17 63.5 0.00 0.45
CRUS 171027C00064000 C 10/27/17 64.0 0.00 0.40
CRUS 171027C00065000 C 10/27/17 65.0 0.00 0.35
CRUS 171027P00045000 P 10/27/17 45.0 0.25 0.65
CRUS 171027P00048000 P 10/27/17 48.0 0.65 1.05
CRUS 171027P00048500 P 10/27/17 48.5 0.80 1.15
CRUS 171027P00049000 P 10/27/17 49.0 0.95 1.35
CRUS 171027P00050000 P 10/27/17 50.0 1.25 1.70
CRUS 171027P00050500 P 10/27/17 50.5 1.50 2.00
CRUS 171027P00051000 P 10/27/17 51.0 1.70 2.35
CRUS 171027P00051500 P 10/27/17 51.5 2.00 2.60
CRUS 171027P00052000 P 10/27/17 52.0 2.25 2.70
CRUS 171027P00052500 P 10/27/17 52.5 2.55 3.10
CRUS 171027P00053000 P 10/27/17 53.0 2.90 3.30
CRUS 171027P00053500 P 10/27/17 53.5 3.20 3.80
CRUS 171027P00054000 P 10/27/17 54.0 3.60 4.30
CRUS 171027P00054500 P 10/27/17 54.5 3.90 4.60
CRUS 171027P00055000 P 10/27/17 55.0 4.30 4.90
CRUS 171027P00055500 P 10/27/17 55.5 4.70 5.30
CRUS 171027P00056000 P 10/27/17 56.0 5.10 5.70
CRUS 171027P00056500 P 10/27/17 56.5 5.60 6.10
CRUS 171027P00057000 P 10/27/17 57.0 6.00 6.50
CRUS 171027P00057500 P 10/27/17 57.5 6.50 7.00
CRUS 171027P00058000 P 10/27/17 58.0 6.90 7.40
CRUS 171027P00058500 P 10/27/17 58.5 7.20 7.90
CRUS 171027P00059000 P 10/27/17 59.0 7.70 8.70
CRUS 171027P00059500 P 10/27/17 59.5 8.20 8.90
CRUS 171027P00060000 P 10/27/17 60.0 8.70 9.70
CRUS 171027P00060500 P 10/27/17 60.5 9.20 10.00
CRUS 171027P00061000 P 10/27/17 61.0 9.70 10.60
CRUS 171027P00061500 P 10/27/17 61.5 10.20 11.00
CRUS 171027P00062000 P 10/27/17 62.0 10.70 11.40
CRUS 171027P00062500 P 10/27/17 62.5 11.30 11.80
CRUS 171027P00063000 P 10/27/17 63.0 9.80 12.60
CRUS 171027P00063500 P 10/27/17 63.5 11.20 13.10
CRUS 171027P00064000 P 10/27/17 64.0 12.50 13.50
CRUS 171027P00065000 P 10/27/17 65.0 13.50 14.60
CRUS 171103C00045000 C 11/03/17 45.0 6.40 7.10
CRUS 171103C00048000 C 11/03/17 48.0 4.50 4.90
CRUS 171103C00048500 C 11/03/17 48.5 3.90 4.60
CRUS 171103C00049000 C 11/03/17 49.0 3.60 4.30
CRUS 171103C00049500 C 11/03/17 49.5 3.50 3.90
CRUS 171103C00050000 C 11/03/17 50.0 2.90 3.60
CRUS 171103C00050500 C 11/03/17 50.5 2.75 3.40
CRUS 171103C00051000 C 11/03/17 51.0 2.70 3.10
CRUS 171103C00051500 C 11/03/17 51.5 2.50 2.85
CRUS 171103C00052000 C 11/03/17 52.0 2.25 2.65
CRUS 171103C00052500 C 11/03/17 52.5 2.05 2.40
CRUS 171103C00053000 C 11/03/17 53.0 1.65 2.20
CRUS 171103C00053500 C 11/03/17 53.5 1.65 2.05
CRUS 171103C00054000 C 11/03/17 54.0 1.35 1.80
CRUS 171103C00054500 C 11/03/17 54.5 1.35 1.70
CRUS 171103C00055000 C 11/03/17 55.0 1.20 1.50
CRUS 171103C00055500 C 11/03/17 55.5 1.05 1.35
CRUS 171103C00056000 C 11/03/17 56.0 0.85 1.25
CRUS 171103C00056500 C 11/03/17 56.5 0.80 1.05
CRUS 171103C00057000 C 11/03/17 57.0 0.65 0.90
CRUS 171103C00057500 C 11/03/17 57.5 0.60 0.85
CRUS 171103C00058000 C 11/03/17 58.0 0.55 0.75
CRUS 171103C00058500 C 11/03/17 58.5 0.15 0.65
CRUS 171103C00059000 C 11/03/17 59.0 0.20 0.60
CRUS 171103C00059500 C 11/03/17 59.5 0.30 0.55
CRUS 171103C00060000 C 11/03/17 60.0 0.20 0.50
CRUS 171103C00060500 C 11/03/17 60.5 0.20 0.45
CRUS 171103C00061000 C 11/03/17 61.0 0.15 0.35
CRUS 171103C00061500 C 11/03/17 61.5 0.15 0.35
CRUS 171103C00062000 C 11/03/17 62.0 0.10 0.30
CRUS 171103C00065000 C 11/03/17 65.0 0.00 0.15
CRUS 171103P00045000 P 11/03/17 45.0 0.70 0.95
CRUS 171103P00048000 P 11/03/17 48.0 1.40 1.70
CRUS 171103P00048500 P 11/03/17 48.5 1.60 1.95
CRUS 171103P00049000 P 11/03/17 49.0 1.75 2.10
CRUS 171103P00049500 P 11/03/17 49.5 2.00 2.25
CRUS 171103P00050000 P 11/03/17 50.0 2.20 2.45
CRUS 171103P00050500 P 11/03/17 50.5 2.25 2.70
CRUS 171103P00051000 P 11/03/17 51.0 2.65 2.95
CRUS 171103P00051500 P 11/03/17 51.5 2.75 3.20
CRUS 171103P00052000 P 11/03/17 52.0 3.10 3.50
CRUS 171103P00052500 P 11/03/17 52.5 3.40 3.80
CRUS 171103P00053000 P 11/03/17 53.0 3.70 4.10
CRUS 171103P00053500 P 11/03/17 53.5 3.90 4.40
CRUS 171103P00054000 P 11/03/17 54.0 4.30 4.70
CRUS 171103P00054500 P 11/03/17 54.5 4.60 5.10
CRUS 171103P00055000 P 11/03/17 55.0 5.00 5.40
CRUS 171103P00055500 P 11/03/17 55.5 5.20 5.80
CRUS 171103P00056000 P 11/03/17 56.0 5.70 6.20
CRUS 171103P00056500 P 11/03/17 56.5 6.10 6.50
CRUS 171103P00057000 P 11/03/17 57.0 6.50 7.00
CRUS 171103P00057500 P 11/03/17 57.5 6.80 7.40
CRUS 171103P00058000 P 11/03/17 58.0 7.20 7.80
CRUS 171103P00058500 P 11/03/17 58.5 7.60 8.20
CRUS 171103P00059000 P 11/03/17 59.0 8.10 8.70
CRUS 171103P00059500 P 11/03/17 59.5 8.50 9.10
CRUS 171103P00060000 P 11/03/17 60.0 9.00 9.60
CRUS 171103P00060500 P 11/03/17 60.5 9.40 10.00
CRUS 171103P00061000 P 11/03/17 61.0 9.90 10.50
CRUS 171103P00061500 P 11/03/17 61.5 10.40 11.00
CRUS 171103P00062000 P 11/03/17 62.0 10.90 11.40
CRUS 171103P00065000 P 11/03/17 65.0 13.80 14.30
CRUS 171117C00030000 C 11/17/17 30.0 20.80 21.30
CRUS 171117C00035000 C 11/17/17 35.0 15.90 16.40
CRUS 171117C00040000 C 11/17/17 40.0 11.10 11.60
CRUS 171117C00045000 C 11/17/17 45.0 6.90 7.30
CRUS 171117C00050000 C 11/17/17 50.0 3.50 3.90
CRUS 171117C00055000 C 11/17/17 55.0 1.45 1.70
CRUS 171117C00060000 C 11/17/17 60.0 0.50 0.65
CRUS 171117C00065000 C 11/17/17 65.0 0.10 0.20
CRUS 171117C00070000 C 11/17/17 70.0 0.00 0.10
CRUS 171117C00075000 C 11/17/17 75.0 0.00 0.05
CRUS 171117C00080000 C 11/17/17 80.0 0.00 0.05
CRUS 171117C00085000 C 11/17/17 85.0 0.00 0.05
CRUS 171117P00030000 P 11/17/17 30.0 0.00 0.10
CRUS 171117P00035000 P 11/17/17 35.0 0.00 0.15
CRUS 171117P00040000 P 11/17/17 40.0 0.20 0.40
CRUS 171117P00045000 P 11/17/17 45.0 0.90 1.10
CRUS 171117P00050000 P 11/17/17 50.0 2.55 2.70
CRUS 171117P00055000 P 11/17/17 55.0 5.30 5.70
CRUS 171117P00060000 P 11/17/17 60.0 9.20 9.70
CRUS 171117P00065000 P 11/17/17 65.0 13.90 14.30
CRUS 171117P00070000 P 11/17/17 70.0 18.80 19.30
CRUS 171117P00075000 P 11/17/17 75.0 23.70 24.30
CRUS 171117P00080000 P 11/17/17 80.0 28.70 29.30
CRUS 171117P00085000 P 11/17/17 85.0 33.70 34.30
CRUS 171215C00035000 C 12/15/17 35.0 15.90 16.50
CRUS 171215C00040000 C 12/15/17 40.0 10.90 11.90
CRUS 171215C00045000 C 12/15/17 45.0 7.20 7.70
CRUS 171215C00050000 C 12/15/17 50.0 4.00 4.40
CRUS 171215C00055000 C 12/15/17 55.0 1.85 2.15
CRUS 171215C00060000 C 12/15/17 60.0 0.70 0.90
CRUS 171215C00065000 C 12/15/17 65.0 0.15 0.40
CRUS 171215C00070000 C 12/15/17 70.0 0.00 0.15
CRUS 171215C00075000 C 12/15/17 75.0 0.00 0.10
CRUS 171215C00080000 C 12/15/17 80.0 0.00 0.05
CRUS 171215C00085000 C 12/15/17 85.0 0.00 0.05
CRUS 171215C00090000 C 12/15/17 90.0 0.00 0.05
CRUS 171215C00095000 C 12/15/17 95.0 0.00 0.05
CRUS 171215C00100000 C 12/15/17 100.0 0.00 0.05
CRUS 171215P00035000 P 12/15/17 35.0 0.10 0.20
CRUS 171215P00040000 P 12/15/17 40.0 0.40 0.55
CRUS 171215P00045000 P 12/15/17 45.0 1.15 1.40
CRUS 171215P00050000 P 12/15/17 50.0 2.85 3.20
CRUS 171215P00055000 P 12/15/17 55.0 5.60 6.00
CRUS 171215P00060000 P 12/15/17 60.0 9.40 9.90
CRUS 171215P00065000 P 12/15/17 65.0 13.80 14.40
CRUS 171215P00070000 P 12/15/17 70.0 18.70 19.30
CRUS 171215P00075000 P 12/15/17 75.0 23.20 24.40
CRUS 171215P00080000 P 12/15/17 80.0 27.90 29.30
CRUS 171215P00085000 P 12/15/17 85.0 32.80 34.30
CRUS 171215P00090000 P 12/15/17 90.0 36.80 39.40
CRUS 171215P00095000 P 12/15/17 95.0 41.80 44.30
CRUS 171215P00100000 P 12/15/17 100.0 48.10 49.60
CRUS 180119C00015000 C 01/19/18 15.0 34.60 36.30
CRUS 180119C00018000 C 01/19/18 18.0 31.50 33.30
CRUS 180119C00020000 C 01/19/18 20.0 29.70 31.30
CRUS 180119C00023000 C 01/19/18 23.0 26.80 28.40
CRUS 180119C00025000 C 01/19/18 25.0 25.80 26.40
CRUS 180119C00027000 C 01/19/18 27.0 23.80 24.40
CRUS 180119C00030000 C 01/19/18 30.0 20.90 21.50
CRUS 180119C00032000 C 01/19/18 32.0 18.90 19.60
CRUS 180119C00035000 C 01/19/18 35.0 16.10 16.70
CRUS 180119C00037000 C 01/19/18 37.0 14.30 14.90
CRUS 180119C00040000 C 01/19/18 40.0 11.70 12.20
CRUS 180119C00045000 C 01/19/18 45.0 7.70 8.20
CRUS 180119C00050000 C 01/19/18 50.0 4.40 5.00
CRUS 180119C00055000 C 01/19/18 55.0 2.20 2.65
CRUS 180119C00060000 C 01/19/18 60.0 1.10 1.20
CRUS 180119C00065000 C 01/19/18 65.0 0.30 0.55
CRUS 180119C00070000 C 01/19/18 70.0 0.10 0.25
CRUS 180119C00075000 C 01/19/18 75.0 0.00 0.10
CRUS 180119C00080000 C 01/19/18 80.0 0.00 0.10
CRUS 180119C00085000 C 01/19/18 85.0 0.00 0.05
CRUS 180119C00090000 C 01/19/18 90.0 0.00 0.05
CRUS 180119C00095000 C 01/19/18 95.0 0.00 0.05
CRUS 180119C00100000 C 01/19/18 100.0 0.00 0.05
CRUS 180119P00015000 P 01/19/18 15.0 0.00 0.05
CRUS 180119P00018000 P 01/19/18 18.0 0.00 0.05
CRUS 180119P00020000 P 01/19/18 20.0 0.00 0.05
CRUS 180119P00023000 P 01/19/18 23.0 0.00 0.05
CRUS 180119P00025000 P 01/19/18 25.0 0.00 0.10
CRUS 180119P00027000 P 01/19/18 27.0 0.00 0.10
CRUS 180119P00030000 P 01/19/18 30.0 0.05 0.15
CRUS 180119P00032000 P 01/19/18 32.0 0.10 0.20
CRUS 180119P00035000 P 01/19/18 35.0 0.20 0.35
CRUS 180119P00037000 P 01/19/18 37.0 0.30 0.50
CRUS 180119P00040000 P 01/19/18 40.0 0.60 0.80
CRUS 180119P00045000 P 01/19/18 45.0 1.55 1.80
CRUS 180119P00050000 P 01/19/18 50.0 3.20 3.60
CRUS 180119P00055000 P 01/19/18 55.0 5.90 6.40
CRUS 180119P00060000 P 01/19/18 60.0 9.60 10.10
CRUS 180119P00065000 P 01/19/18 65.0 14.00 14.50
CRUS 180119P00070000 P 01/19/18 70.0 18.70 19.30
CRUS 180119P00075000 P 01/19/18 75.0 23.10 24.30
CRUS 180119P00080000 P 01/19/18 80.0 28.10 29.40
CRUS 180119P00085000 P 01/19/18 85.0 33.10 34.30
CRUS 180119P00090000 P 01/19/18 90.0 36.80 39.30
CRUS 180119P00095000 P 01/19/18 95.0 41.80 45.10
CRUS 180119P00100000 P 01/19/18 100.0 48.10 49.30
CRUS 180316C00030000 C 03/16/18 30.0 20.50 22.40
CRUS 180316C00035000 C 03/16/18 35.0 16.50 17.70
CRUS 180316C00040000 C 03/16/18 40.0 12.40 13.00
CRUS 180316C00045000 C 03/16/18 45.0 8.70 9.20
CRUS 180316C00050000 C 03/16/18 50.0 5.80 6.20
CRUS 180316C00055000 C 03/16/18 55.0 3.40 3.90
CRUS 180316C00060000 C 03/16/18 60.0 1.95 2.30
CRUS 180316C00065000 C 03/16/18 65.0 1.10 1.25
CRUS 180316C00070000 C 03/16/18 70.0 0.50 0.70
CRUS 180316C00075000 C 03/16/18 75.0 0.20 0.45
CRUS 180316C00080000 C 03/16/18 80.0 0.00 0.30
CRUS 180316C00085000 C 03/16/18 85.0 0.00 0.15
CRUS 180316C00090000 C 03/16/18 90.0 0.00 0.10
CRUS 180316C00095000 C 03/16/18 95.0 0.00 0.10
CRUS 180316P00030000 P 03/16/18 30.0 0.25 0.35
CRUS 180316P00035000 P 03/16/18 35.0 0.55 0.75
CRUS 180316P00040000 P 03/16/18 40.0 1.30 1.55
CRUS 180316P00045000 P 03/16/18 45.0 2.45 2.85
CRUS 180316P00050000 P 03/16/18 50.0 4.40 4.80
CRUS 180316P00055000 P 03/16/18 55.0 7.00 7.50
CRUS 180316P00060000 P 03/16/18 60.0 10.40 10.90
CRUS 180316P00065000 P 03/16/18 65.0 14.60 15.00
CRUS 180316P00070000 P 03/16/18 70.0 19.00 19.90
CRUS 180316P00075000 P 03/16/18 75.0 23.90 24.40
CRUS 180316P00080000 P 03/16/18 80.0 28.50 30.40
CRUS 180316P00085000 P 03/16/18 85.0 33.20 36.40
CRUS 180316P00090000 P 03/16/18 90.0 36.80 41.20
CRUS 180316P00095000 P 03/16/18 95.0 43.00 46.40
CRUS 190118C00030000 C 01/18/19 30.0 22.50 25.00
CRUS 190118C00035000 C 01/18/19 35.0 18.40 19.90
CRUS 190118C00040000 C 01/18/19 40.0 15.10 16.20
CRUS 190118C00045000 C 01/18/19 45.0 11.60 13.10
CRUS 190118C00050000 C 01/18/19 50.0 9.10 10.30
CRUS 190118C00055000 C 01/18/19 55.0 7.20 8.00
CRUS 190118C00060000 C 01/18/19 60.0 5.30 6.10
CRUS 190118C00065000 C 01/18/19 65.0 3.90 4.50
CRUS 190118C00070000 C 01/18/19 70.0 2.90 3.40
CRUS 190118C00075000 C 01/18/19 75.0 2.15 2.55
CRUS 190118C00080000 C 01/18/19 80.0 1.50 2.00
CRUS 190118C00085000 C 01/18/19 85.0 1.05 1.40
CRUS 190118C00090000 C 01/18/19 90.0 0.70 1.05
CRUS 190118C00095000 C 01/18/19 95.0 0.55 0.85
CRUS 190118C00100000 C 01/18/19 100.0 0.35 0.65
CRUS 190118C00105000 C 01/18/19 105.0 0.25 0.45
CRUS 190118P00030000 P 01/18/19 30.0 1.15 1.65
CRUS 190118P00035000 P 01/18/19 35.0 2.05 2.40
CRUS 190118P00040000 P 01/18/19 40.0 3.40 3.80
CRUS 190118P00045000 P 01/18/19 45.0 5.10 5.60
CRUS 190118P00050000 P 01/18/19 50.0 7.30 7.90
CRUS 190118P00055000 P 01/18/19 55.0 9.90 10.60
CRUS 190118P00060000 P 01/18/19 60.0 13.00 14.00
CRUS 190118P00065000 P 01/18/19 65.0 16.40 17.60
CRUS 190118P00070000 P 01/18/19 70.0 20.30 21.40
CRUS 190118P00075000 P 01/18/19 75.0 24.40 25.80
CRUS 190118P00080000 P 01/18/19 80.0 28.90 30.10
CRUS 190118P00085000 P 01/18/19 85.0 33.30 35.60
CRUS 190118P00090000 P 01/18/19 90.0 36.70 41.40
CRUS 190118P00095000 P 01/18/19 95.0 41.60 46.40
CRUS 190118P00100000 P 01/18/19 100.0 46.60 51.40
CRUS 190118P00105000 P 01/18/19 105.0 52.00 56.40

OPRA data is delayed 15 minutes.