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 (2016-07-01)Premium Content

Cirrus Logic Inc (CRUS)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRUS 160902C00030000 C 09/02/16 30.0 19.10 23.20
CRUS 160902C00031000 C 09/02/16 31.0 18.20 20.30
CRUS 160902C00032000 C 09/02/16 32.0 16.80 21.20
CRUS 160902C00033000 C 09/02/16 33.0 15.80 20.20
CRUS 160902C00033500 C 09/02/16 33.5 15.30 19.80
CRUS 160902C00034000 C 09/02/16 34.0 14.90 19.20
CRUS 160902C00034500 C 09/02/16 34.5 14.30 18.80
CRUS 160902C00035000 C 09/02/16 35.0 14.10 18.20
CRUS 160902C00035500 C 09/02/16 35.5 13.70 15.70
CRUS 160902C00036000 C 09/02/16 36.0 13.10 17.20
CRUS 160902C00036500 C 09/02/16 36.5 12.30 16.80
CRUS 160902C00037000 C 09/02/16 37.0 12.10 14.90
CRUS 160902C00037500 C 09/02/16 37.5 11.40 14.40
CRUS 160902C00038000 C 09/02/16 38.0 11.10 15.20
CRUS 160902C00038500 C 09/02/16 38.5 10.30 14.80
CRUS 160902C00039000 C 09/02/16 39.0 10.00 14.20
CRUS 160902C00039500 C 09/02/16 39.5 9.30 13.80
CRUS 160902C00040000 C 09/02/16 40.0 9.10 13.20
CRUS 160902C00040500 C 09/02/16 40.5 8.50 12.80
CRUS 160902C00041000 C 09/02/16 41.0 8.10 12.20
CRUS 160902C00041500 C 09/02/16 41.5 7.50 11.80
CRUS 160902C00042000 C 09/02/16 42.0 7.10 11.20
CRUS 160902C00042500 C 09/02/16 42.5 7.50 8.70
CRUS 160902C00043000 C 09/02/16 43.0 6.10 8.20
CRUS 160902C00043500 C 09/02/16 43.5 6.40 8.10
CRUS 160902C00044000 C 09/02/16 44.0 6.50 7.60
CRUS 160902C00044500 C 09/02/16 44.5 6.00 7.10
CRUS 160902C00045000 C 09/02/16 45.0 5.50 6.60
CRUS 160902C00045500 C 09/02/16 45.5 5.10 5.70
CRUS 160902C00046000 C 09/02/16 46.0 4.40 5.20
CRUS 160902C00046500 C 09/02/16 46.5 3.70 4.70
CRUS 160902C00047000 C 09/02/16 47.0 3.50 4.20
CRUS 160902C00047500 C 09/02/16 47.5 3.10 3.90
CRUS 160902C00048000 C 09/02/16 48.0 2.80 3.20
CRUS 160902C00048500 C 09/02/16 48.5 2.30 2.60
CRUS 160902C00049000 C 09/02/16 49.0 1.90 2.10
CRUS 160902C00049500 C 09/02/16 49.5 1.45 1.65
CRUS 160902C00050000 C 09/02/16 50.0 1.10 1.25
CRUS 160902C00050500 C 09/02/16 50.5 0.75 0.95
CRUS 160902C00051000 C 09/02/16 51.0 0.50 0.65
CRUS 160902C00051500 C 09/02/16 51.5 0.30 0.45
CRUS 160902C00052000 C 09/02/16 52.0 0.15 0.25
CRUS 160902C00052500 C 09/02/16 52.5 0.10 0.20
CRUS 160902C00053000 C 09/02/16 53.0 0.00 0.15
CRUS 160902C00053500 C 09/02/16 53.5 0.00 0.10
CRUS 160902C00054000 C 09/02/16 54.0 0.00 0.05
CRUS 160902C00054500 C 09/02/16 54.5 0.00 0.05
CRUS 160902C00055000 C 09/02/16 55.0 0.00 0.05
CRUS 160902C00055500 C 09/02/16 55.5 0.00 0.05
CRUS 160902C00056000 C 09/02/16 56.0 0.00 0.05
CRUS 160902C00056500 C 09/02/16 56.5 0.00 0.05
CRUS 160902C00057000 C 09/02/16 57.0 0.00 0.05
CRUS 160902C00057500 C 09/02/16 57.5 0.00 0.05
CRUS 160902C00058000 C 09/02/16 58.0 0.00 0.05
CRUS 160902C00058500 C 09/02/16 58.5 0.00 0.05
CRUS 160902C00059000 C 09/02/16 59.0 0.00 0.05
CRUS 160902C00059500 C 09/02/16 59.5 0.00 0.05
CRUS 160902C00060000 C 09/02/16 60.0 0.00 0.05
CRUS 160902C00065000 C 09/02/16 65.0 0.00 0.05
CRUS 160902C00070000 C 09/02/16 70.0 0.00 0.50
CRUS 160902C00075000 C 09/02/16 75.0 0.00 0.50
CRUS 160902P00030000 P 09/02/16 30.0 0.00 0.05
CRUS 160902P00031000 P 09/02/16 31.0 0.00 0.05
CRUS 160902P00032000 P 09/02/16 32.0 0.00 0.05
CRUS 160902P00033000 P 09/02/16 33.0 0.00 0.05
CRUS 160902P00033500 P 09/02/16 33.5 0.00 0.05
CRUS 160902P00034000 P 09/02/16 34.0 0.00 0.05
CRUS 160902P00034500 P 09/02/16 34.5 0.00 0.05
CRUS 160902P00035000 P 09/02/16 35.0 0.00 0.05
CRUS 160902P00035500 P 09/02/16 35.5 0.00 0.05
CRUS 160902P00036000 P 09/02/16 36.0 0.00 0.05
CRUS 160902P00036500 P 09/02/16 36.5 0.00 0.05
CRUS 160902P00037000 P 09/02/16 37.0 0.00 0.05
CRUS 160902P00037500 P 09/02/16 37.5 0.00 0.05
CRUS 160902P00038000 P 09/02/16 38.0 0.00 0.05
CRUS 160902P00038500 P 09/02/16 38.5 0.00 0.05
CRUS 160902P00039000 P 09/02/16 39.0 0.00 0.05
CRUS 160902P00039500 P 09/02/16 39.5 0.00 0.05
CRUS 160902P00040000 P 09/02/16 40.0 0.00 0.05
CRUS 160902P00040500 P 09/02/16 40.5 0.00 0.05
CRUS 160902P00041000 P 09/02/16 41.0 0.00 0.05
CRUS 160902P00041500 P 09/02/16 41.5 0.00 0.05
CRUS 160902P00042000 P 09/02/16 42.0 0.00 0.05
CRUS 160902P00042500 P 09/02/16 42.5 0.00 0.05
CRUS 160902P00043000 P 09/02/16 43.0 0.00 0.05
CRUS 160902P00043500 P 09/02/16 43.5 0.00 0.05
CRUS 160902P00044000 P 09/02/16 44.0 0.00 0.05
CRUS 160902P00044500 P 09/02/16 44.5 0.00 0.05
CRUS 160902P00045000 P 09/02/16 45.0 0.00 0.05
CRUS 160902P00045500 P 09/02/16 45.5 0.00 0.05
CRUS 160902P00046000 P 09/02/16 46.0 0.00 0.05
CRUS 160902P00046500 P 09/02/16 46.5 0.00 0.10
CRUS 160902P00047000 P 09/02/16 47.0 0.00 0.10
CRUS 160902P00047500 P 09/02/16 47.5 0.00 0.15
CRUS 160902P00048000 P 09/02/16 48.0 0.00 0.15
CRUS 160902P00048500 P 09/02/16 48.5 0.00 0.20
CRUS 160902P00049000 P 09/02/16 49.0 0.05 0.25
CRUS 160902P00049500 P 09/02/16 49.5 0.15 0.30
CRUS 160902P00050000 P 09/02/16 50.0 0.25 0.40
CRUS 160902P00050500 P 09/02/16 50.5 0.40 0.60
CRUS 160902P00051000 P 09/02/16 51.0 0.60 0.80
CRUS 160902P00051500 P 09/02/16 51.5 0.90 1.10
CRUS 160902P00052000 P 09/02/16 52.0 1.20 1.55
CRUS 160902P00052500 P 09/02/16 52.5 1.65 1.85
CRUS 160902P00053000 P 09/02/16 53.0 2.05 2.30
CRUS 160902P00053500 P 09/02/16 53.5 2.55 2.80
CRUS 160902P00054000 P 09/02/16 54.0 3.00 3.50
CRUS 160902P00054500 P 09/02/16 54.5 3.20 3.90
CRUS 160902P00055000 P 09/02/16 55.0 2.45 4.90
CRUS 160902P00055500 P 09/02/16 55.5 2.95 5.30
CRUS 160902P00056000 P 09/02/16 56.0 4.10 5.50
CRUS 160902P00056500 P 09/02/16 56.5 4.60 6.10
CRUS 160902P00057000 P 09/02/16 57.0 4.50 6.40
CRUS 160902P00057500 P 09/02/16 57.5 4.90 6.90
CRUS 160902P00058000 P 09/02/16 58.0 5.00 7.50
CRUS 160902P00058500 P 09/02/16 58.5 5.30 9.40
CRUS 160902P00059000 P 09/02/16 59.0 5.80 10.00
CRUS 160902P00059500 P 09/02/16 59.5 6.30 10.70
CRUS 160902P00060000 P 09/02/16 60.0 6.80 11.20
CRUS 160902P00065000 P 09/02/16 65.0 11.80 16.00
CRUS 160902P00070000 P 09/02/16 70.0 16.70 21.20
CRUS 160902P00075000 P 09/02/16 75.0 21.70 25.80
CRUS 160909C00034500 C 09/09/16 34.5 15.20 18.60
CRUS 160909C00035000 C 09/09/16 35.0 14.10 18.20
CRUS 160909C00035500 C 09/09/16 35.5 13.50 17.80
CRUS 160909C00036000 C 09/09/16 36.0 13.10 17.20
CRUS 160909C00036500 C 09/09/16 36.5 12.50 15.40
CRUS 160909C00037000 C 09/09/16 37.0 12.00 14.90
CRUS 160909C00037500 C 09/09/16 37.5 11.70 14.40
CRUS 160909C00038000 C 09/09/16 38.0 11.10 15.20
CRUS 160909C00038500 C 09/09/16 38.5 10.70 14.80
CRUS 160909C00039000 C 09/09/16 39.0 10.20 14.20
CRUS 160909C00039500 C 09/09/16 39.5 9.70 13.80
CRUS 160909C00040000 C 09/09/16 40.0 9.30 13.20
CRUS 160909C00040500 C 09/09/16 40.5 8.70 12.70
CRUS 160909C00041000 C 09/09/16 41.0 8.10 12.20
CRUS 160909C00041500 C 09/09/16 41.5 8.00 11.80
CRUS 160909C00042000 C 09/09/16 42.0 7.70 11.20
CRUS 160909C00042500 C 09/09/16 42.5 7.00 10.80
CRUS 160909C00043000 C 09/09/16 43.0 6.40 10.20
CRUS 160909C00043500 C 09/09/16 43.5 5.90 9.80
CRUS 160909C00044000 C 09/09/16 44.0 6.60 7.80
CRUS 160909C00044500 C 09/09/16 44.5 5.60 7.10
CRUS 160909C00045000 C 09/09/16 45.0 5.60 6.60
CRUS 160909C00045500 C 09/09/16 45.5 5.10 6.10
CRUS 160909C00046000 C 09/09/16 46.0 4.40 6.40
CRUS 160909C00046500 C 09/09/16 46.5 3.10 5.90
CRUS 160909C00047000 C 09/09/16 47.0 3.80 4.60
CRUS 160909C00047500 C 09/09/16 47.5 3.10 4.60
CRUS 160909C00048000 C 09/09/16 48.0 2.95 3.20
CRUS 160909C00048500 C 09/09/16 48.5 2.50 2.80
CRUS 160909C00049000 C 09/09/16 49.0 2.15 2.40
CRUS 160909C00049500 C 09/09/16 49.5 1.80 2.05
CRUS 160909C00050000 C 09/09/16 50.0 1.45 1.70
CRUS 160909C00050500 C 09/09/16 50.5 1.10 1.40
CRUS 160909C00051000 C 09/09/16 51.0 0.85 1.10
CRUS 160909C00051500 C 09/09/16 51.5 0.65 0.90
CRUS 160909C00052000 C 09/09/16 52.0 0.45 0.70
CRUS 160909C00052500 C 09/09/16 52.5 0.35 0.55
CRUS 160909C00053000 C 09/09/16 53.0 0.20 0.40
CRUS 160909C00053500 C 09/09/16 53.5 0.15 0.30
CRUS 160909C00054000 C 09/09/16 54.0 0.10 0.20
CRUS 160909C00054500 C 09/09/16 54.5 0.05 0.15
CRUS 160909C00055000 C 09/09/16 55.0 0.00 0.10
CRUS 160909C00055500 C 09/09/16 55.5 0.00 0.10
CRUS 160909C00056000 C 09/09/16 56.0 0.00 0.10
CRUS 160909C00056500 C 09/09/16 56.5 0.00 0.05
CRUS 160909C00057000 C 09/09/16 57.0 0.00 0.05
CRUS 160909C00057500 C 09/09/16 57.5 0.00 0.05
CRUS 160909C00058500 C 09/09/16 58.5 0.00 0.05
CRUS 160909C00059000 C 09/09/16 59.0 0.00 0.05
CRUS 160909C00060000 C 09/09/16 60.0 0.00 0.05
CRUS 160909C00065000 C 09/09/16 65.0 0.00 0.05
CRUS 160909P00034500 P 09/09/16 34.5 0.00 0.05
CRUS 160909P00035000 P 09/09/16 35.0 0.00 0.05
CRUS 160909P00035500 P 09/09/16 35.5 0.00 0.05
CRUS 160909P00036000 P 09/09/16 36.0 0.00 0.05
CRUS 160909P00036500 P 09/09/16 36.5 0.00 0.05
CRUS 160909P00037000 P 09/09/16 37.0 0.00 0.05
CRUS 160909P00037500 P 09/09/16 37.5 0.00 0.05
CRUS 160909P00038000 P 09/09/16 38.0 0.00 0.05
CRUS 160909P00038500 P 09/09/16 38.5 0.00 0.05
CRUS 160909P00039000 P 09/09/16 39.0 0.00 0.05
CRUS 160909P00039500 P 09/09/16 39.5 0.00 0.05
CRUS 160909P00040000 P 09/09/16 40.0 0.00 0.05
CRUS 160909P00040500 P 09/09/16 40.5 0.00 0.05
CRUS 160909P00041000 P 09/09/16 41.0 0.00 0.05
CRUS 160909P00041500 P 09/09/16 41.5 0.00 0.05
CRUS 160909P00042000 P 09/09/16 42.0 0.00 0.05
CRUS 160909P00042500 P 09/09/16 42.5 0.00 0.05
CRUS 160909P00043000 P 09/09/16 43.0 0.00 0.05
CRUS 160909P00043500 P 09/09/16 43.5 0.00 0.10
CRUS 160909P00044000 P 09/09/16 44.0 0.00 0.10
CRUS 160909P00044500 P 09/09/16 44.5 0.00 0.10
CRUS 160909P00045000 P 09/09/16 45.0 0.00 0.10
CRUS 160909P00045500 P 09/09/16 45.5 0.00 0.15
CRUS 160909P00046000 P 09/09/16 46.0 0.00 0.15
CRUS 160909P00046500 P 09/09/16 46.5 0.00 0.20
CRUS 160909P00047000 P 09/09/16 47.0 0.05 0.25
CRUS 160909P00047500 P 09/09/16 47.5 0.10 0.25
CRUS 160909P00048000 P 09/09/16 48.0 0.15 0.35
CRUS 160909P00048500 P 09/09/16 48.5 0.25 0.40
CRUS 160909P00049000 P 09/09/16 49.0 0.35 0.45
CRUS 160909P00049500 P 09/09/16 49.5 0.45 0.60
CRUS 160909P00050000 P 09/09/16 50.0 0.60 0.80
CRUS 160909P00050500 P 09/09/16 50.5 0.80 1.00
CRUS 160909P00051000 P 09/09/16 51.0 1.05 1.25
CRUS 160909P00051500 P 09/09/16 51.5 1.30 1.50
CRUS 160909P00052000 P 09/09/16 52.0 1.60 1.85
CRUS 160909P00052500 P 09/09/16 52.5 1.90 2.20
CRUS 160909P00053000 P 09/09/16 53.0 2.30 2.60
CRUS 160909P00053500 P 09/09/16 53.5 2.65 3.00
CRUS 160909P00054000 P 09/09/16 54.0 2.60 3.50
CRUS 160909P00054500 P 09/09/16 54.5 2.55 4.00
CRUS 160909P00055000 P 09/09/16 55.0 3.10 5.50
CRUS 160909P00055500 P 09/09/16 55.5 3.20 5.40
CRUS 160909P00056000 P 09/09/16 56.0 3.50 5.70
CRUS 160909P00056500 P 09/09/16 56.5 4.60 5.90
CRUS 160909P00057000 P 09/09/16 57.0 4.50 6.50
CRUS 160909P00057500 P 09/09/16 57.5 5.00 7.00
CRUS 160909P00058500 P 09/09/16 58.5 5.90 8.20
CRUS 160909P00059000 P 09/09/16 59.0 6.00 8.70
CRUS 160909P00060000 P 09/09/16 60.0 6.70 11.10
CRUS 160909P00065000 P 09/09/16 65.0 12.10 15.80
CRUS 160916C00014000 C 09/16/16 14.0 35.10 39.20
CRUS 160916C00015000 C 09/16/16 15.0 33.70 38.20
CRUS 160916C00016000 C 09/16/16 16.0 33.00 37.20
CRUS 160916C00017000 C 09/16/16 17.0 31.60 36.20
CRUS 160916C00018000 C 09/16/16 18.0 31.00 35.20
CRUS 160916C00019000 C 09/16/16 19.0 30.00 34.20
CRUS 160916C00020000 C 09/16/16 20.0 29.00 33.20
CRUS 160916C00021000 C 09/16/16 21.0 28.10 32.20
CRUS 160916C00022000 C 09/16/16 22.0 26.70 31.20
CRUS 160916C00023000 C 09/16/16 23.0 26.00 30.20
CRUS 160916C00024000 C 09/16/16 24.0 25.00 29.20
CRUS 160916C00025000 C 09/16/16 25.0 25.40 27.80
CRUS 160916C00026000 C 09/16/16 26.0 23.20 26.70
CRUS 160916C00027000 C 09/16/16 27.0 23.40 25.50
CRUS 160916C00028000 C 09/16/16 28.0 22.00 24.60
CRUS 160916C00029000 C 09/16/16 29.0 20.70 23.70
CRUS 160916C00030000 C 09/16/16 30.0 19.90 22.70
CRUS 160916C00030500 C 09/16/16 30.5 18.60 22.70
CRUS 160916C00031000 C 09/16/16 31.0 18.60 21.60
CRUS 160916C00031500 C 09/16/16 31.5 17.70 21.70
CRUS 160916C00032000 C 09/16/16 32.0 17.90 20.60
CRUS 160916C00032500 C 09/16/16 32.5 16.60 20.70
CRUS 160916C00033000 C 09/16/16 33.0 16.70 19.80
CRUS 160916C00033500 C 09/16/16 33.5 15.60 19.80
CRUS 160916C00034000 C 09/16/16 34.0 16.00 18.20
CRUS 160916C00034500 C 09/16/16 34.5 14.80 18.80
CRUS 160916C00035000 C 09/16/16 35.0 14.70 17.60
CRUS 160916C00035500 C 09/16/16 35.5 13.70 17.80
CRUS 160916C00036000 C 09/16/16 36.0 14.00 16.70
CRUS 160916C00036500 C 09/16/16 36.5 12.90 16.80
CRUS 160916C00037000 C 09/16/16 37.0 12.70 15.40
CRUS 160916C00037500 C 09/16/16 37.5 11.20 15.70
CRUS 160916C00038000 C 09/16/16 38.0 11.80 13.80
CRUS 160916C00038500 C 09/16/16 38.5 10.80 14.80
CRUS 160916C00039000 C 09/16/16 39.0 11.50 12.90
CRUS 160916C00039500 C 09/16/16 39.5 10.10 12.10
CRUS 160916C00040000 C 09/16/16 40.0 10.40 11.90
CRUS 160916C00040500 C 09/16/16 40.5 10.10 11.10
CRUS 160916C00041000 C 09/16/16 41.0 9.60 10.80
CRUS 160916C00041500 C 09/16/16 41.5 8.00 11.70
CRUS 160916C00042000 C 09/16/16 42.0 8.40 10.00
CRUS 160916C00042500 C 09/16/16 42.5 8.00 9.40
CRUS 160916C00043000 C 09/16/16 43.0 7.40 9.50
CRUS 160916C00043500 C 09/16/16 43.5 6.80 8.10
CRUS 160916C00044000 C 09/16/16 44.0 6.60 7.90
CRUS 160916C00044500 C 09/16/16 44.5 6.00 7.40
CRUS 160916C00045000 C 09/16/16 45.0 5.70 6.90
CRUS 160916C00045500 C 09/16/16 45.5 5.20 6.70
CRUS 160916C00046000 C 09/16/16 46.0 4.80 5.40
CRUS 160916C00046500 C 09/16/16 46.5 4.30 5.60
CRUS 160916C00047000 C 09/16/16 47.0 4.00 4.30
CRUS 160916C00047500 C 09/16/16 47.5 3.60 3.90
CRUS 160916C00048000 C 09/16/16 48.0 3.20 3.50
CRUS 160916C00048500 C 09/16/16 48.5 2.75 3.10
CRUS 160916C00049000 C 09/16/16 49.0 2.45 2.65
CRUS 160916C00049500 C 09/16/16 49.5 2.05 2.40
CRUS 160916C00050000 C 09/16/16 50.0 1.80 1.95
CRUS 160916C00050500 C 09/16/16 50.5 1.50 1.65
CRUS 160916C00051000 C 09/16/16 51.0 1.25 1.40
CRUS 160916C00051500 C 09/16/16 51.5 0.95 1.20
CRUS 160916C00052000 C 09/16/16 52.0 0.80 1.00
CRUS 160916C00052500 C 09/16/16 52.5 0.65 0.80
CRUS 160916C00053000 C 09/16/16 53.0 0.50 0.65
CRUS 160916C00053500 C 09/16/16 53.5 0.40 0.55
CRUS 160916C00054000 C 09/16/16 54.0 0.30 0.45
CRUS 160916C00054500 C 09/16/16 54.5 0.20 0.35
CRUS 160916C00055000 C 09/16/16 55.0 0.15 0.30
CRUS 160916C00055500 C 09/16/16 55.5 0.10 0.20
CRUS 160916C00056000 C 09/16/16 56.0 0.05 0.15
CRUS 160916C00056500 C 09/16/16 56.5 0.05 0.10
CRUS 160916C00057000 C 09/16/16 57.0 0.00 0.10
CRUS 160916C00057500 C 09/16/16 57.5 0.00 0.10
CRUS 160916C00058000 C 09/16/16 58.0 0.00 0.10
CRUS 160916C00059000 C 09/16/16 59.0 0.00 0.05
CRUS 160916C00060000 C 09/16/16 60.0 0.00 0.05
CRUS 160916C00065000 C 09/16/16 65.0 0.00 0.05
CRUS 160916C00070000 C 09/16/16 70.0 0.00 0.05
CRUS 160916P00014000 P 09/16/16 14.0 0.00 0.05
CRUS 160916P00015000 P 09/16/16 15.0 0.00 0.05
CRUS 160916P00016000 P 09/16/16 16.0 0.00 0.05
CRUS 160916P00017000 P 09/16/16 17.0 0.00 0.05
CRUS 160916P00018000 P 09/16/16 18.0 0.00 0.05
CRUS 160916P00019000 P 09/16/16 19.0 0.00 0.05
CRUS 160916P00020000 P 09/16/16 20.0 0.00 0.05
CRUS 160916P00021000 P 09/16/16 21.0 0.00 0.05
CRUS 160916P00022000 P 09/16/16 22.0 0.00 0.05
CRUS 160916P00023000 P 09/16/16 23.0 0.00 0.05
CRUS 160916P00024000 P 09/16/16 24.0 0.00 0.05
CRUS 160916P00025000 P 09/16/16 25.0 0.00 0.05
CRUS 160916P00026000 P 09/16/16 26.0 0.00 0.05
CRUS 160916P00027000 P 09/16/16 27.0 0.00 0.05
CRUS 160916P00028000 P 09/16/16 28.0 0.00 0.05
CRUS 160916P00029000 P 09/16/16 29.0 0.00 0.05
CRUS 160916P00030000 P 09/16/16 30.0 0.00 0.05
CRUS 160916P00030500 P 09/16/16 30.5 0.00 0.05
CRUS 160916P00031000 P 09/16/16 31.0 0.00 0.05
CRUS 160916P00031500 P 09/16/16 31.5 0.00 0.05
CRUS 160916P00032000 P 09/16/16 32.0 0.00 0.05
CRUS 160916P00032500 P 09/16/16 32.5 0.00 0.05
CRUS 160916P00033000 P 09/16/16 33.0 0.00 0.05
CRUS 160916P00033500 P 09/16/16 33.5 0.00 0.05
CRUS 160916P00034000 P 09/16/16 34.0 0.00 0.05
CRUS 160916P00034500 P 09/16/16 34.5 0.00 0.05
CRUS 160916P00035000 P 09/16/16 35.0 0.00 0.05
CRUS 160916P00035500 P 09/16/16 35.5 0.00 0.05
CRUS 160916P00036000 P 09/16/16 36.0 0.00 0.05
CRUS 160916P00036500 P 09/16/16 36.5 0.00 0.05
CRUS 160916P00037000 P 09/16/16 37.0 0.00 0.05
CRUS 160916P00037500 P 09/16/16 37.5 0.00 0.05
CRUS 160916P00038000 P 09/16/16 38.0 0.00 0.05
CRUS 160916P00038500 P 09/16/16 38.5 0.00 0.05
CRUS 160916P00039000 P 09/16/16 39.0 0.00 0.05
CRUS 160916P00039500 P 09/16/16 39.5 0.00 0.05
CRUS 160916P00040000 P 09/16/16 40.0 0.00 0.05
CRUS 160916P00040500 P 09/16/16 40.5 0.00 0.10
CRUS 160916P00041000 P 09/16/16 41.0 0.00 0.10
CRUS 160916P00041500 P 09/16/16 41.5 0.00 0.10
CRUS 160916P00042000 P 09/16/16 42.0 0.00 0.10
CRUS 160916P00042500 P 09/16/16 42.5 0.00 0.15
CRUS 160916P00043000 P 09/16/16 43.0 0.00 0.15
CRUS 160916P00043500 P 09/16/16 43.5 0.00 0.15
CRUS 160916P00044000 P 09/16/16 44.0 0.05 0.20
CRUS 160916P00044500 P 09/16/16 44.5 0.05 0.20
CRUS 160916P00045000 P 09/16/16 45.0 0.05 0.25
CRUS 160916P00045500 P 09/16/16 45.5 0.10 0.25
CRUS 160916P00046000 P 09/16/16 46.0 0.15 0.30
CRUS 160916P00046500 P 09/16/16 46.5 0.15 0.35
CRUS 160916P00047000 P 09/16/16 47.0 0.20 0.35
CRUS 160916P00047500 P 09/16/16 47.5 0.30 0.45
CRUS 160916P00048000 P 09/16/16 48.0 0.35 0.55
CRUS 160916P00048500 P 09/16/16 48.5 0.50 0.65
CRUS 160916P00049000 P 09/16/16 49.0 0.60 0.80
CRUS 160916P00049500 P 09/16/16 49.5 0.75 0.95
CRUS 160916P00050000 P 09/16/16 50.0 0.90 1.15
CRUS 160916P00050500 P 09/16/16 50.5 1.10 1.35
CRUS 160916P00051000 P 09/16/16 51.0 1.35 1.60
CRUS 160916P00051500 P 09/16/16 51.5 1.65 1.85
CRUS 160916P00052000 P 09/16/16 52.0 1.95 2.15
CRUS 160916P00052500 P 09/16/16 52.5 2.25 2.50
CRUS 160916P00053000 P 09/16/16 53.0 2.55 2.85
CRUS 160916P00053500 P 09/16/16 53.5 2.95 3.20
CRUS 160916P00054000 P 09/16/16 54.0 3.30 3.60
CRUS 160916P00054500 P 09/16/16 54.5 3.70 4.00
CRUS 160916P00055000 P 09/16/16 55.0 3.40 4.60
CRUS 160916P00055500 P 09/16/16 55.5 3.80 5.10
CRUS 160916P00056000 P 09/16/16 56.0 4.40 5.60
CRUS 160916P00056500 P 09/16/16 56.5 4.70 6.00
CRUS 160916P00057000 P 09/16/16 57.0 5.10 6.60
CRUS 160916P00057500 P 09/16/16 57.5 5.80 7.00
CRUS 160916P00058000 P 09/16/16 58.0 6.10 7.60
CRUS 160916P00059000 P 09/16/16 59.0 7.10 8.70
CRUS 160916P00060000 P 09/16/16 60.0 7.40 9.50
CRUS 160916P00065000 P 09/16/16 65.0 11.70 16.20
CRUS 160916P00070000 P 09/16/16 70.0 17.70 19.70
CRUS 160923C00040000 C 09/23/16 40.0 10.10 13.20
CRUS 160923C00041000 C 09/23/16 41.0 8.60 12.20
CRUS 160923C00041500 C 09/23/16 41.5 8.00 11.80
CRUS 160923C00042000 C 09/23/16 42.0 7.70 11.40
CRUS 160923C00042500 C 09/23/16 42.5 6.90 10.80
CRUS 160923C00043000 C 09/23/16 43.0 6.60 10.40
CRUS 160923C00043500 C 09/23/16 43.5 7.20 9.60
CRUS 160923C00044000 C 09/23/16 44.0 6.20 9.40
CRUS 160923C00044500 C 09/23/16 44.5 6.30 9.00
CRUS 160923C00045000 C 09/23/16 45.0 5.80 7.20
CRUS 160923C00045500 C 09/23/16 45.5 5.40 7.60
CRUS 160923C00046000 C 09/23/16 46.0 5.00 6.60
CRUS 160923C00046500 C 09/23/16 46.5 4.60 4.90
CRUS 160923C00047000 C 09/23/16 47.0 4.20 4.50
CRUS 160923C00047500 C 09/23/16 47.5 3.80 4.10
CRUS 160923C00048000 C 09/23/16 48.0 3.40 3.70
CRUS 160923C00048500 C 09/23/16 48.5 3.00 3.40
CRUS 160923C00049000 C 09/23/16 49.0 2.70 3.00
CRUS 160923C00049500 C 09/23/16 49.5 2.35 2.70
CRUS 160923C00050000 C 09/23/16 50.0 2.00 2.35
CRUS 160923C00050500 C 09/23/16 50.5 1.80 2.05
CRUS 160923C00051000 C 09/23/16 51.0 1.50 1.75
CRUS 160923C00051500 C 09/23/16 51.5 1.30 1.55
CRUS 160923C00052000 C 09/23/16 52.0 1.10 1.35
CRUS 160923C00052500 C 09/23/16 52.5 0.90 1.15
CRUS 160923C00053000 C 09/23/16 53.0 0.75 0.95
CRUS 160923C00053500 C 09/23/16 53.5 0.60 0.80
CRUS 160923C00054000 C 09/23/16 54.0 0.50 0.70
CRUS 160923C00054500 C 09/23/16 54.5 0.35 0.60
CRUS 160923C00055000 C 09/23/16 55.0 0.30 0.50
CRUS 160923C00055500 C 09/23/16 55.5 0.25 0.40
CRUS 160923C00056000 C 09/23/16 56.0 0.15 0.30
CRUS 160923C00056500 C 09/23/16 56.5 0.10 0.25
CRUS 160923C00057000 C 09/23/16 57.0 0.10 0.20
CRUS 160923C00057500 C 09/23/16 57.5 0.05 0.15
CRUS 160923C00058500 C 09/23/16 58.5 0.00 0.10
CRUS 160923C00059000 C 09/23/16 59.0 0.00 0.10
CRUS 160923C00060000 C 09/23/16 60.0 0.00 0.10
CRUS 160923C00065000 C 09/23/16 65.0 0.00 0.05
CRUS 160923P00040000 P 09/23/16 40.0 0.00 0.10
CRUS 160923P00041000 P 09/23/16 41.0 0.00 0.15
CRUS 160923P00041500 P 09/23/16 41.5 0.00 0.15
CRUS 160923P00042000 P 09/23/16 42.0 0.00 0.20
CRUS 160923P00042500 P 09/23/16 42.5 0.05 0.20
CRUS 160923P00043000 P 09/23/16 43.0 0.05 0.25
CRUS 160923P00043500 P 09/23/16 43.5 0.05 0.25
CRUS 160923P00044000 P 09/23/16 44.0 0.10 0.30
CRUS 160923P00044500 P 09/23/16 44.5 0.15 0.30
CRUS 160923P00045000 P 09/23/16 45.0 0.15 0.30
CRUS 160923P00045500 P 09/23/16 45.5 0.20 0.40
CRUS 160923P00046000 P 09/23/16 46.0 0.25 0.45
CRUS 160923P00046500 P 09/23/16 46.5 0.30 0.55
CRUS 160923P00047000 P 09/23/16 47.0 0.40 0.60
CRUS 160923P00047500 P 09/23/16 47.5 0.45 0.65
CRUS 160923P00048000 P 09/23/16 48.0 0.60 0.75
CRUS 160923P00048500 P 09/23/16 48.5 0.70 0.90
CRUS 160923P00049000 P 09/23/16 49.0 0.85 1.05
CRUS 160923P00049500 P 09/23/16 49.5 1.00 1.25
CRUS 160923P00050000 P 09/23/16 50.0 1.15 1.45
CRUS 160923P00050500 P 09/23/16 50.5 1.40 1.65
CRUS 160923P00051000 P 09/23/16 51.0 1.65 1.90
CRUS 160923P00051500 P 09/23/16 51.5 1.95 2.15
CRUS 160923P00052000 P 09/23/16 52.0 2.15 2.50
CRUS 160923P00052500 P 09/23/16 52.5 2.45 2.80
CRUS 160923P00053000 P 09/23/16 53.0 2.85 3.10
CRUS 160923P00053500 P 09/23/16 53.5 3.20 3.50
CRUS 160923P00054000 P 09/23/16 54.0 3.50 3.90
CRUS 160923P00054500 P 09/23/16 54.5 3.90 4.20
CRUS 160923P00055000 P 09/23/16 55.0 4.30 4.60
CRUS 160923P00055500 P 09/23/16 55.5 4.30 5.20
CRUS 160923P00056000 P 09/23/16 56.0 4.50 5.60
CRUS 160923P00056500 P 09/23/16 56.5 4.00 6.20
CRUS 160923P00057000 P 09/23/16 57.0 5.30 6.60
CRUS 160923P00057500 P 09/23/16 57.5 5.00 7.10
CRUS 160923P00058500 P 09/23/16 58.5 6.20 9.20
CRUS 160923P00059000 P 09/23/16 59.0 6.80 9.20
CRUS 160923P00060000 P 09/23/16 60.0 7.50 11.20
CRUS 160923P00065000 P 09/23/16 65.0 11.80 15.80
CRUS 160930C00040000 C 09/30/16 40.0 10.40 13.20
CRUS 160930C00043500 C 09/30/16 43.5 7.30 9.10
CRUS 160930C00044000 C 09/30/16 44.0 6.90 8.60
CRUS 160930C00044500 C 09/30/16 44.5 6.40 9.00
CRUS 160930C00045000 C 09/30/16 45.0 6.00 8.30
CRUS 160930C00045500 C 09/30/16 45.5 5.50 7.00
CRUS 160930C00046000 C 09/30/16 46.0 5.20 5.50
CRUS 160930C00046500 C 09/30/16 46.5 4.80 5.10
CRUS 160930C00047000 C 09/30/16 47.0 4.40 4.70
CRUS 160930C00047500 C 09/30/16 47.5 4.00 4.30
CRUS 160930C00048000 C 09/30/16 48.0 3.60 4.00
CRUS 160930C00048500 C 09/30/16 48.5 3.30 3.60
CRUS 160930C00049000 C 09/30/16 49.0 2.95 3.20
CRUS 160930C00049500 C 09/30/16 49.5 2.60 2.85
CRUS 160930C00050000 C 09/30/16 50.0 2.30 2.65
CRUS 160930C00050500 C 09/30/16 50.5 2.05 2.35
CRUS 160930C00051000 C 09/30/16 51.0 1.80 2.10
CRUS 160930C00051500 C 09/30/16 51.5 1.55 1.85
CRUS 160930C00052000 C 09/30/16 52.0 1.30 1.60
CRUS 160930C00052500 C 09/30/16 52.5 1.15 1.40
CRUS 160930C00053000 C 09/30/16 53.0 1.00 1.15
CRUS 160930C00053500 C 09/30/16 53.5 0.80 1.05
CRUS 160930C00054000 C 09/30/16 54.0 0.70 0.90
CRUS 160930C00054500 C 09/30/16 54.5 0.55 0.80
CRUS 160930C00055000 C 09/30/16 55.0 0.45 0.65
CRUS 160930C00055500 C 09/30/16 55.5 0.35 0.60
CRUS 160930C00056000 C 09/30/16 56.0 0.30 0.50
CRUS 160930C00056500 C 09/30/16 56.5 0.20 0.40
CRUS 160930C00057000 C 09/30/16 57.0 0.15 0.35
CRUS 160930C00057500 C 09/30/16 57.5 0.10 0.30
CRUS 160930C00058000 C 09/30/16 58.0 0.10 0.25
CRUS 160930C00060000 C 09/30/16 60.0 0.00 0.10
CRUS 160930P00040000 P 09/30/16 40.0 0.00 0.20
CRUS 160930P00043500 P 09/30/16 43.5 0.15 0.40
CRUS 160930P00044000 P 09/30/16 44.0 0.20 0.40
CRUS 160930P00044500 P 09/30/16 44.5 0.20 0.45
CRUS 160930P00045000 P 09/30/16 45.0 0.25 0.50
CRUS 160930P00045500 P 09/30/16 45.5 0.30 0.55
CRUS 160930P00046000 P 09/30/16 46.0 0.40 0.65
CRUS 160930P00046500 P 09/30/16 46.5 0.45 0.70
CRUS 160930P00047000 P 09/30/16 47.0 0.55 0.80
CRUS 160930P00047500 P 09/30/16 47.5 0.65 0.85
CRUS 160930P00048000 P 09/30/16 48.0 0.80 1.00
CRUS 160930P00048500 P 09/30/16 48.5 0.90 1.10
CRUS 160930P00049000 P 09/30/16 49.0 1.05 1.30
CRUS 160930P00049500 P 09/30/16 49.5 1.25 1.45
CRUS 160930P00050000 P 09/30/16 50.0 1.40 1.70
CRUS 160930P00050500 P 09/30/16 50.5 1.60 1.90
CRUS 160930P00051000 P 09/30/16 51.0 1.90 2.15
CRUS 160930P00051500 P 09/30/16 51.5 2.20 2.45
CRUS 160930P00052000 P 09/30/16 52.0 2.40 2.75
CRUS 160930P00052500 P 09/30/16 52.5 2.70 3.10
CRUS 160930P00053000 P 09/30/16 53.0 3.00 3.40
CRUS 160930P00053500 P 09/30/16 53.5 3.40 3.70
CRUS 160930P00054000 P 09/30/16 54.0 3.70 4.10
CRUS 160930P00054500 P 09/30/16 54.5 4.10 4.40
CRUS 160930P00055000 P 09/30/16 55.0 4.50 4.80
CRUS 160930P00055500 P 09/30/16 55.5 4.90 5.20
CRUS 160930P00056000 P 09/30/16 56.0 5.30 5.60
CRUS 160930P00056500 P 09/30/16 56.5 4.20 6.30
CRUS 160930P00057000 P 09/30/16 57.0 4.60 6.70
CRUS 160930P00057500 P 09/30/16 57.5 5.70 7.20
CRUS 160930P00058000 P 09/30/16 58.0 5.90 7.60
CRUS 160930P00060000 P 09/30/16 60.0 7.40 9.80
CRUS 161007C00044500 C 10/07/16 44.5 5.50 7.90
CRUS 161007C00045000 C 10/07/16 45.0 6.10 7.20
CRUS 161007C00045500 C 10/07/16 45.5 5.80 6.10
CRUS 161007C00046000 C 10/07/16 46.0 5.30 5.70
CRUS 161007C00046500 C 10/07/16 46.5 4.90 5.30
CRUS 161007C00047000 C 10/07/16 47.0 4.50 4.90
CRUS 161007C00047500 C 10/07/16 47.5 4.10 4.50
CRUS 161007C00048000 C 10/07/16 48.0 3.80 4.20
CRUS 161007C00048500 C 10/07/16 48.5 3.40 3.80
CRUS 161007C00049000 C 10/07/16 49.0 3.10 3.50
CRUS 161007C00049500 C 10/07/16 49.5 2.80 3.10
CRUS 161007C00050000 C 10/07/16 50.0 2.55 2.90
CRUS 161007C00050500 C 10/07/16 50.5 2.25 2.55
CRUS 161007C00051000 C 10/07/16 51.0 2.00 2.35
CRUS 161007C00051500 C 10/07/16 51.5 1.75 2.05
CRUS 161007C00052000 C 10/07/16 52.0 1.55 1.85
CRUS 161007C00052500 C 10/07/16 52.5 1.35 1.65
CRUS 161007C00053000 C 10/07/16 53.0 1.15 1.45
CRUS 161007C00053500 C 10/07/16 53.5 1.00 1.30
CRUS 161007C00054000 C 10/07/16 54.0 0.80 1.15
CRUS 161007C00054500 C 10/07/16 54.5 0.75 1.00
CRUS 161007C00055000 C 10/07/16 55.0 0.65 0.85
CRUS 161007C00055500 C 10/07/16 55.5 0.55 0.75
CRUS 161007C00056000 C 10/07/16 56.0 0.40 0.65
CRUS 161007C00056500 C 10/07/16 56.5 0.35 0.55
CRUS 161007C00057000 C 10/07/16 57.0 0.25 0.50
CRUS 161007C00057500 C 10/07/16 57.5 0.20 0.40
CRUS 161007C00058000 C 10/07/16 58.0 0.15 0.35
CRUS 161007C00058500 C 10/07/16 58.5 0.15 0.30
CRUS 161007C00059000 C 10/07/16 59.0 0.10 0.25
CRUS 161007P00044500 P 10/07/16 44.5 0.35 0.60
CRUS 161007P00045000 P 10/07/16 45.0 0.40 0.65
CRUS 161007P00045500 P 10/07/16 45.5 0.45 0.70
CRUS 161007P00046000 P 10/07/16 46.0 0.55 0.80
CRUS 161007P00046500 P 10/07/16 46.5 0.60 0.85
CRUS 161007P00047000 P 10/07/16 47.0 0.70 0.95
CRUS 161007P00047500 P 10/07/16 47.5 0.85 1.05
CRUS 161007P00048000 P 10/07/16 48.0 0.95 1.15
CRUS 161007P00048500 P 10/07/16 48.5 1.10 1.30
CRUS 161007P00049000 P 10/07/16 49.0 1.25 1.50
CRUS 161007P00049500 P 10/07/16 49.5 1.45 1.70
CRUS 161007P00050000 P 10/07/16 50.0 1.65 1.90
CRUS 161007P00050500 P 10/07/16 50.5 1.85 2.10
CRUS 161007P00051000 P 10/07/16 51.0 2.10 2.35
CRUS 161007P00051500 P 10/07/16 51.5 2.35 2.60
CRUS 161007P00052000 P 10/07/16 52.0 2.65 2.90
CRUS 161007P00052500 P 10/07/16 52.5 2.90 3.20
CRUS 161007P00053000 P 10/07/16 53.0 3.20 3.60
CRUS 161007P00053500 P 10/07/16 53.5 3.50 3.90
CRUS 161007P00054000 P 10/07/16 54.0 3.90 4.30
CRUS 161007P00054500 P 10/07/16 54.5 4.30 4.60
CRUS 161007P00055000 P 10/07/16 55.0 4.60 5.00
CRUS 161007P00055500 P 10/07/16 55.5 5.00 5.40
CRUS 161007P00056000 P 10/07/16 56.0 5.40 5.80
CRUS 161007P00056500 P 10/07/16 56.5 5.90 6.20
CRUS 161007P00057000 P 10/07/16 57.0 5.30 7.30
CRUS 161007P00057500 P 10/07/16 57.5 5.60 7.20
CRUS 161007P00058000 P 10/07/16 58.0 5.70 8.20
CRUS 161007P00058500 P 10/07/16 58.5 6.10 8.60
CRUS 161007P00059000 P 10/07/16 59.0 6.80 9.40
CRUS 161021C00040000 C 10/21/16 40.0 10.70 12.20
CRUS 161021C00045000 C 10/21/16 45.0 6.40 6.90
CRUS 161021C00050000 C 10/21/16 50.0 2.90 3.10
CRUS 161021C00055000 C 10/21/16 55.0 0.95 1.10
CRUS 161021C00060000 C 10/21/16 60.0 0.15 0.35
CRUS 161021C00065000 C 10/21/16 65.0 0.00 0.10
CRUS 161021C00070000 C 10/21/16 70.0 0.00 0.05
CRUS 161021C00075000 C 10/21/16 75.0 0.00 0.05
CRUS 161021P00040000 P 10/21/16 40.0 0.15 0.35
CRUS 161021P00045000 P 10/21/16 45.0 0.60 0.75
CRUS 161021P00050000 P 10/21/16 50.0 2.00 2.15
CRUS 161021P00055000 P 10/21/16 55.0 4.90 5.30
CRUS 161021P00060000 P 10/21/16 60.0 8.30 9.60
CRUS 161021P00065000 P 10/21/16 65.0 12.40 14.80
CRUS 161021P00070000 P 10/21/16 70.0 17.10 21.20
CRUS 161021P00075000 P 10/21/16 75.0 22.70 25.30
CRUS 161216C00017000 C 12/16/16 17.0 32.70 35.50
CRUS 161216C00018000 C 12/16/16 18.0 30.90 35.20
CRUS 161216C00019000 C 12/16/16 19.0 29.90 34.20
CRUS 161216C00020000 C 12/16/16 20.0 28.80 33.20
CRUS 161216C00021000 C 12/16/16 21.0 27.90 32.20
CRUS 161216C00022000 C 12/16/16 22.0 26.90 31.20
CRUS 161216C00023000 C 12/16/16 23.0 26.00 30.20
CRUS 161216C00024000 C 12/16/16 24.0 25.00 29.20
CRUS 161216C00025000 C 12/16/16 25.0 24.20 28.20
CRUS 161216C00026000 C 12/16/16 26.0 23.70 27.20
CRUS 161216C00027000 C 12/16/16 27.0 22.70 26.20
CRUS 161216C00028000 C 12/16/16 28.0 21.70 25.40
CRUS 161216C00029000 C 12/16/16 29.0 20.40 24.40
CRUS 161216C00030000 C 12/16/16 30.0 20.50 22.20
CRUS 161216C00031000 C 12/16/16 31.0 18.70 22.40
CRUS 161216C00032000 C 12/16/16 32.0 17.00 20.20
CRUS 161216C00033000 C 12/16/16 33.0 17.70 19.20
CRUS 161216C00034000 C 12/16/16 34.0 16.60 18.40
CRUS 161216C00035000 C 12/16/16 35.0 16.10 17.20
CRUS 161216C00036000 C 12/16/16 36.0 15.10 16.40
CRUS 161216C00037000 C 12/16/16 37.0 14.30 15.50
CRUS 161216C00038000 C 12/16/16 38.0 13.30 14.60
CRUS 161216C00039000 C 12/16/16 39.0 12.60 13.40
CRUS 161216C00040000 C 12/16/16 40.0 11.70 12.40
CRUS 161216C00041000 C 12/16/16 41.0 10.90 11.40
CRUS 161216C00042000 C 12/16/16 42.0 10.10 10.60
CRUS 161216C00043000 C 12/16/16 43.0 9.20 9.80
CRUS 161216C00044000 C 12/16/16 44.0 8.50 9.00
CRUS 161216C00045000 C 12/16/16 45.0 7.70 8.30
CRUS 161216C00046000 C 12/16/16 46.0 7.10 7.60
CRUS 161216C00047000 C 12/16/16 47.0 6.50 7.00
CRUS 161216C00048000 C 12/16/16 48.0 5.80 6.30
CRUS 161216C00049000 C 12/16/16 49.0 5.30 5.70
CRUS 161216C00050000 C 12/16/16 50.0 4.80 5.20
CRUS 161216C00055000 C 12/16/16 55.0 2.65 3.00
CRUS 161216C00060000 C 12/16/16 60.0 1.30 1.60
CRUS 161216C00065000 C 12/16/16 65.0 0.55 0.75
CRUS 161216C00070000 C 12/16/16 70.0 0.15 0.45
CRUS 161216P00017000 P 12/16/16 17.0 0.00 0.05
CRUS 161216P00018000 P 12/16/16 18.0 0.00 0.05
CRUS 161216P00019000 P 12/16/16 19.0 0.00 0.05
CRUS 161216P00020000 P 12/16/16 20.0 0.00 0.05
CRUS 161216P00021000 P 12/16/16 21.0 0.00 0.10
CRUS 161216P00022000 P 12/16/16 22.0 0.00 0.10
CRUS 161216P00023000 P 12/16/16 23.0 0.00 0.10
CRUS 161216P00024000 P 12/16/16 24.0 0.00 0.15
CRUS 161216P00025000 P 12/16/16 25.0 0.00 0.15
CRUS 161216P00026000 P 12/16/16 26.0 0.00 0.20
CRUS 161216P00027000 P 12/16/16 27.0 0.05 0.20
CRUS 161216P00028000 P 12/16/16 28.0 0.05 0.25
CRUS 161216P00029000 P 12/16/16 29.0 0.10 0.30
CRUS 161216P00030000 P 12/16/16 30.0 0.10 0.35
CRUS 161216P00031000 P 12/16/16 31.0 0.15 0.40
CRUS 161216P00032000 P 12/16/16 32.0 0.20 0.45
CRUS 161216P00033000 P 12/16/16 33.0 0.25 0.50
CRUS 161216P00034000 P 12/16/16 34.0 0.25 0.55
CRUS 161216P00035000 P 12/16/16 35.0 0.35 0.50
CRUS 161216P00036000 P 12/16/16 36.0 0.45 0.55
CRUS 161216P00037000 P 12/16/16 37.0 0.45 0.85
CRUS 161216P00038000 P 12/16/16 38.0 0.65 0.80
CRUS 161216P00039000 P 12/16/16 39.0 0.75 0.95
CRUS 161216P00040000 P 12/16/16 40.0 0.90 1.10
CRUS 161216P00041000 P 12/16/16 41.0 1.05 1.30
CRUS 161216P00042000 P 12/16/16 42.0 1.20 1.45
CRUS 161216P00043000 P 12/16/16 43.0 1.40 1.70
CRUS 161216P00044000 P 12/16/16 44.0 1.60 1.95
CRUS 161216P00045000 P 12/16/16 45.0 1.85 2.15
CRUS 161216P00046000 P 12/16/16 46.0 2.15 2.45
CRUS 161216P00047000 P 12/16/16 47.0 2.45 2.85
CRUS 161216P00048000 P 12/16/16 48.0 2.85 3.30
CRUS 161216P00049000 P 12/16/16 49.0 3.30 3.70
CRUS 161216P00050000 P 12/16/16 50.0 3.70 4.10
CRUS 161216P00055000 P 12/16/16 55.0 6.60 7.00
CRUS 161216P00060000 P 12/16/16 60.0 10.10 10.60
CRUS 161216P00065000 P 12/16/16 65.0 13.80 14.90
CRUS 161216P00070000 P 12/16/16 70.0 18.20 19.60
CRUS 170120C00003000 C 01/20/17 3.0 46.10 50.20
CRUS 170120C00005000 C 01/20/17 5.0 43.80 48.20
CRUS 170120C00008000 C 01/20/17 8.0 40.80 45.20
CRUS 170120C00010000 C 01/20/17 10.0 38.80 43.20
CRUS 170120C00013000 C 01/20/17 13.0 36.10 40.20
CRUS 170120C00015000 C 01/20/17 15.0 34.50 37.80
CRUS 170120C00017000 C 01/20/17 17.0 32.80 35.60
CRUS 170120C00018000 C 01/20/17 18.0 30.80 35.20
CRUS 170120C00019000 C 01/20/17 19.0 30.00 34.20
CRUS 170120C00020000 C 01/20/17 20.0 29.90 32.30
CRUS 170120C00021000 C 01/20/17 21.0 28.30 32.20
CRUS 170120C00022000 C 01/20/17 22.0 28.00 30.50
CRUS 170120C00023000 C 01/20/17 23.0 26.30 30.20
CRUS 170120C00024000 C 01/20/17 24.0 25.60 29.20
CRUS 170120C00025000 C 01/20/17 25.0 25.30 27.50
CRUS 170120C00026000 C 01/20/17 26.0 24.20 27.40
CRUS 170120C00027000 C 01/20/17 27.0 23.10 25.50
CRUS 170120C00028000 C 01/20/17 28.0 21.50 25.40
CRUS 170120C00029000 C 01/20/17 29.0 20.70 24.40
CRUS 170120C00030000 C 01/20/17 30.0 20.70 22.30
CRUS 170120C00031000 C 01/20/17 31.0 19.60 21.90
CRUS 170120C00032000 C 01/20/17 32.0 18.60 20.40
CRUS 170120C00033000 C 01/20/17 33.0 18.00 18.80
CRUS 170120C00034000 C 01/20/17 34.0 17.10 18.60
CRUS 170120C00035000 C 01/20/17 35.0 16.30 17.50
CRUS 170120C00036000 C 01/20/17 36.0 15.40 16.90
CRUS 170120C00037000 C 01/20/17 37.0 14.50 15.80
CRUS 170120C00038000 C 01/20/17 38.0 13.70 14.80
CRUS 170120C00039000 C 01/20/17 39.0 12.80 14.00
CRUS 170120C00040000 C 01/20/17 40.0 12.00 12.60
CRUS 170120C00041000 C 01/20/17 41.0 11.10 11.80
CRUS 170120C00042000 C 01/20/17 42.0 10.30 11.00
CRUS 170120C00043000 C 01/20/17 43.0 9.60 10.30
CRUS 170120C00044000 C 01/20/17 44.0 8.90 9.50
CRUS 170120C00045000 C 01/20/17 45.0 8.10 8.80
CRUS 170120C00046000 C 01/20/17 46.0 7.50 8.20
CRUS 170120C00047000 C 01/20/17 47.0 6.90 7.50
CRUS 170120C00048000 C 01/20/17 48.0 6.30 6.90
CRUS 170120C00049000 C 01/20/17 49.0 5.70 6.30
CRUS 170120C00050000 C 01/20/17 50.0 5.10 5.80
CRUS 170120C00055000 C 01/20/17 55.0 3.00 3.50
CRUS 170120C00060000 C 01/20/17 60.0 1.55 2.05
CRUS 170120C00065000 C 01/20/17 65.0 0.70 1.05
CRUS 170120C00070000 C 01/20/17 70.0 0.30 0.60
CRUS 170120P00003000 P 01/20/17 3.0 0.00 0.05
CRUS 170120P00005000 P 01/20/17 5.0 0.00 0.05
CRUS 170120P00008000 P 01/20/17 8.0 0.00 0.05
CRUS 170120P00010000 P 01/20/17 10.0 0.00 0.05
CRUS 170120P00013000 P 01/20/17 13.0 0.00 0.05
CRUS 170120P00015000 P 01/20/17 15.0 0.00 0.05
CRUS 170120P00017000 P 01/20/17 17.0 0.00 0.05
CRUS 170120P00018000 P 01/20/17 18.0 0.00 0.10
CRUS 170120P00019000 P 01/20/17 19.0 0.00 0.10
CRUS 170120P00020000 P 01/20/17 20.0 0.00 0.10
CRUS 170120P00021000 P 01/20/17 21.0 0.00 0.15
CRUS 170120P00022000 P 01/20/17 22.0 0.00 0.15
CRUS 170120P00023000 P 01/20/17 23.0 0.00 0.20
CRUS 170120P00024000 P 01/20/17 24.0 0.00 0.20
CRUS 170120P00025000 P 01/20/17 25.0 0.05 0.25
CRUS 170120P00026000 P 01/20/17 26.0 0.05 0.30
CRUS 170120P00027000 P 01/20/17 27.0 0.10 0.30
CRUS 170120P00028000 P 01/20/17 28.0 0.10 0.35
CRUS 170120P00029000 P 01/20/17 29.0 0.15 0.40
CRUS 170120P00030000 P 01/20/17 30.0 0.20 0.50
CRUS 170120P00031000 P 01/20/17 31.0 0.25 0.55
CRUS 170120P00032000 P 01/20/17 32.0 0.30 0.60
CRUS 170120P00033000 P 01/20/17 33.0 0.45 0.70
CRUS 170120P00034000 P 01/20/17 34.0 0.40 0.75
CRUS 170120P00035000 P 01/20/17 35.0 0.60 0.85
CRUS 170120P00036000 P 01/20/17 36.0 0.60 0.95
CRUS 170120P00037000 P 01/20/17 37.0 0.70 1.05
CRUS 170120P00038000 P 01/20/17 38.0 0.85 1.10
CRUS 170120P00039000 P 01/20/17 39.0 0.95 1.30
CRUS 170120P00040000 P 01/20/17 40.0 1.20 1.45
CRUS 170120P00041000 P 01/20/17 41.0 1.35 1.65
CRUS 170120P00042000 P 01/20/17 42.0 1.55 1.85
CRUS 170120P00043000 P 01/20/17 43.0 1.75 2.10
CRUS 170120P00044000 P 01/20/17 44.0 2.00 2.35
CRUS 170120P00045000 P 01/20/17 45.0 2.30 2.65
CRUS 170120P00046000 P 01/20/17 46.0 2.60 3.00
CRUS 170120P00047000 P 01/20/17 47.0 2.95 3.40
CRUS 170120P00048000 P 01/20/17 48.0 3.40 3.70
CRUS 170120P00049000 P 01/20/17 49.0 3.80 4.20
CRUS 170120P00050000 P 01/20/17 50.0 4.20 4.60
CRUS 170120P00055000 P 01/20/17 55.0 6.90 7.40
CRUS 170120P00060000 P 01/20/17 60.0 10.50 11.00
CRUS 170120P00065000 P 01/20/17 65.0 14.20 15.20
CRUS 170120P00070000 P 01/20/17 70.0 18.30 19.80
CRUS 170317C00021000 C 03/17/17 21.0 29.30 31.70
CRUS 170317C00022000 C 03/17/17 22.0 27.70 31.40
CRUS 170317C00023000 C 03/17/17 23.0 26.80 30.40
CRUS 170317C00024000 C 03/17/17 24.0 25.80 29.40
CRUS 170317C00025000 C 03/17/17 25.0 24.90 28.40
CRUS 170317C00026000 C 03/17/17 26.0 24.00 27.40
CRUS 170317C00027000 C 03/17/17 27.0 23.10 26.60
CRUS 170317C00028000 C 03/17/17 28.0 22.70 25.60
CRUS 170317C00029000 C 03/17/17 29.0 22.00 23.60
CRUS 170317C00030000 C 03/17/17 30.0 20.90 22.60
CRUS 170317C00031000 C 03/17/17 31.0 19.90 21.70
CRUS 170317C00032000 C 03/17/17 32.0 19.20 21.10
CRUS 170317C00033000 C 03/17/17 33.0 18.60 19.90
CRUS 170317C00034000 C 03/17/17 34.0 17.60 19.00
CRUS 170317C00035000 C 03/17/17 35.0 16.90 18.30
CRUS 170317C00036000 C 03/17/17 36.0 16.00 17.40
CRUS 170317C00037000 C 03/17/17 37.0 15.20 16.60
CRUS 170317C00038000 C 03/17/17 38.0 14.40 15.50
CRUS 170317C00039000 C 03/17/17 39.0 13.70 14.20
CRUS 170317C00040000 C 03/17/17 40.0 12.90 13.40
CRUS 170317C00041000 C 03/17/17 41.0 12.10 12.60
CRUS 170317C00042000 C 03/17/17 42.0 11.40 11.90
CRUS 170317C00043000 C 03/17/17 43.0 10.60 11.20
CRUS 170317C00044000 C 03/17/17 44.0 10.00 10.50
CRUS 170317C00045000 C 03/17/17 45.0 9.40 9.90
CRUS 170317C00046000 C 03/17/17 46.0 8.80 9.20
CRUS 170317C00047000 C 03/17/17 47.0 8.10 8.60
CRUS 170317C00048000 C 03/17/17 48.0 7.60 8.00
CRUS 170317C00049000 C 03/17/17 49.0 7.00 7.50
CRUS 170317C00050000 C 03/17/17 50.0 6.50 6.90
CRUS 170317C00055000 C 03/17/17 55.0 4.20 4.70
CRUS 170317C00060000 C 03/17/17 60.0 2.60 3.10
CRUS 170317C00065000 C 03/17/17 65.0 1.60 1.95
CRUS 170317C00070000 C 03/17/17 70.0 0.90 1.25
CRUS 170317C00075000 C 03/17/17 75.0 0.40 0.80
CRUS 170317P00021000 P 03/17/17 21.0 0.05 0.25
CRUS 170317P00022000 P 03/17/17 22.0 0.10 0.30
CRUS 170317P00023000 P 03/17/17 23.0 0.10 0.30
CRUS 170317P00024000 P 03/17/17 24.0 0.15 0.35
CRUS 170317P00025000 P 03/17/17 25.0 0.20 0.45
CRUS 170317P00026000 P 03/17/17 26.0 0.20 0.50
CRUS 170317P00027000 P 03/17/17 27.0 0.25 0.55
CRUS 170317P00028000 P 03/17/17 28.0 0.30 0.60
CRUS 170317P00029000 P 03/17/17 29.0 0.35 0.70
CRUS 170317P00030000 P 03/17/17 30.0 0.45 0.80
CRUS 170317P00031000 P 03/17/17 31.0 0.55 0.90
CRUS 170317P00032000 P 03/17/17 32.0 0.60 1.00
CRUS 170317P00033000 P 03/17/17 33.0 0.70 1.10
CRUS 170317P00034000 P 03/17/17 34.0 0.85 1.20
CRUS 170317P00035000 P 03/17/17 35.0 0.95 1.35
CRUS 170317P00036000 P 03/17/17 36.0 1.10 1.45
CRUS 170317P00037000 P 03/17/17 37.0 1.25 1.60
CRUS 170317P00038000 P 03/17/17 38.0 1.45 1.80
CRUS 170317P00039000 P 03/17/17 39.0 1.65 2.00
CRUS 170317P00040000 P 03/17/17 40.0 1.85 2.25
CRUS 170317P00041000 P 03/17/17 41.0 2.10 2.50
CRUS 170317P00042000 P 03/17/17 42.0 2.35 2.75
CRUS 170317P00043000 P 03/17/17 43.0 2.55 3.00
CRUS 170317P00044000 P 03/17/17 44.0 2.85 3.30
CRUS 170317P00045000 P 03/17/17 45.0 3.20 3.70
CRUS 170317P00046000 P 03/17/17 46.0 3.70 4.00
CRUS 170317P00047000 P 03/17/17 47.0 3.90 4.40
CRUS 170317P00048000 P 03/17/17 48.0 4.40 4.80
CRUS 170317P00049000 P 03/17/17 49.0 4.90 5.30
CRUS 170317P00050000 P 03/17/17 50.0 5.30 5.70
CRUS 170317P00055000 P 03/17/17 55.0 8.00 8.50
CRUS 170317P00060000 P 03/17/17 60.0 11.30 11.90
CRUS 170317P00065000 P 03/17/17 65.0 15.30 15.80
CRUS 170317P00070000 P 03/17/17 70.0 18.70 20.30
CRUS 170317P00075000 P 03/17/17 75.0 23.50 24.80
CRUS 180119C00015000 C 01/19/18 15.0 34.80 38.40
CRUS 180119C00018000 C 01/19/18 18.0 32.80 35.60
CRUS 180119C00020000 C 01/19/18 20.0 30.60 33.80
CRUS 180119C00023000 C 01/19/18 23.0 28.50 31.20
CRUS 180119C00025000 C 01/19/18 25.0 26.80 29.10
CRUS 180119C00027000 C 01/19/18 27.0 25.10 27.80
CRUS 180119C00030000 C 01/19/18 30.0 22.60 24.80
CRUS 180119C00032000 C 01/19/18 32.0 21.10 23.10
CRUS 180119C00035000 C 01/19/18 35.0 19.00 20.70
CRUS 180119C00037000 C 01/19/18 37.0 17.60 19.30
CRUS 180119C00040000 C 01/19/18 40.0 15.50 16.90
CRUS 180119C00045000 C 01/19/18 45.0 12.40 14.00
CRUS 180119C00050000 C 01/19/18 50.0 10.10 11.50
CRUS 180119C00055000 C 01/19/18 55.0 7.90 8.50
CRUS 180119C00060000 C 01/19/18 60.0 6.10 7.30
CRUS 180119C00065000 C 01/19/18 65.0 4.60 5.90
CRUS 180119C00070000 C 01/19/18 70.0 3.40 4.40
CRUS 180119C00075000 C 01/19/18 75.0 2.55 3.40
CRUS 180119P00015000 P 01/19/18 15.0 0.15 0.60
CRUS 180119P00018000 P 01/19/18 18.0 0.30 0.85
CRUS 180119P00020000 P 01/19/18 20.0 0.45 1.05
CRUS 180119P00023000 P 01/19/18 23.0 0.70 1.40
CRUS 180119P00025000 P 01/19/18 25.0 0.90 1.55
CRUS 180119P00027000 P 01/19/18 27.0 1.15 1.85
CRUS 180119P00030000 P 01/19/18 30.0 1.65 2.35
CRUS 180119P00032000 P 01/19/18 32.0 2.20 2.80
CRUS 180119P00035000 P 01/19/18 35.0 2.75 3.60
CRUS 180119P00037000 P 01/19/18 37.0 3.30 4.00
CRUS 180119P00040000 P 01/19/18 40.0 4.20 5.10
CRUS 180119P00045000 P 01/19/18 45.0 6.10 7.00
CRUS 180119P00050000 P 01/19/18 50.0 8.50 9.50
CRUS 180119P00055000 P 01/19/18 55.0 11.20 12.20
CRUS 180119P00060000 P 01/19/18 60.0 14.30 15.20
CRUS 180119P00065000 P 01/19/18 65.0 17.80 18.80
CRUS 180119P00070000 P 01/19/18 70.0 21.60 22.60
CRUS 180119P00075000 P 01/19/18 75.0 25.50 26.80

OPRA data is delayed 15 minutes.