Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Cirrus Logic Inc (CRUS)
As of Jun 15 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRUS 180622C00030500 C Jun 22, 2018 30.5 8.40 9.30
CRUS 180622C00031500 C Jun 22, 2018 31.5 7.30 9.50
CRUS 180622C00032000 C Jun 22, 2018 32.0 7.10 8.40
CRUS 180622C00032500 C Jun 22, 2018 32.5 6.50 7.40
CRUS 180622C00033000 C Jun 22, 2018 33.0 6.10 7.00
CRUS 180622C00033500 C Jun 22, 2018 33.5 5.30 6.60
CRUS 180622C00034000 C Jun 22, 2018 34.0 5.00 6.10
CRUS 180622C00034500 C Jun 22, 2018 34.5 4.50 5.70
CRUS 180622C00035000 C Jun 22, 2018 35.0 3.90 5.20
CRUS 180622C00035500 C Jun 22, 2018 35.5 3.40 4.60
CRUS 180622C00036000 C Jun 22, 2018 36.0 2.95 4.10
CRUS 180622C00036500 C Jun 22, 2018 36.5 2.10 3.60
CRUS 180622C00037000 C Jun 22, 2018 37.0 1.95 2.90
CRUS 180622C00037500 C Jun 22, 2018 37.5 1.75 2.05
CRUS 180622C00038000 C Jun 22, 2018 38.0 1.45 1.55
CRUS 180622C00038500 C Jun 22, 2018 38.5 1.05 1.25
CRUS 180622C00039000 C Jun 22, 2018 39.0 0.75 0.90
CRUS 180622C00039500 C Jun 22, 2018 39.5 0.50 0.65
CRUS 180622C00040000 C Jun 22, 2018 40.0 0.30 0.45
CRUS 180622C00040500 C Jun 22, 2018 40.5 0.15 0.20
CRUS 180622C00041000 C Jun 22, 2018 41.0 0.05 0.10
CRUS 180622C00041500 C Jun 22, 2018 41.5 0.00 0.10
CRUS 180622C00042000 C Jun 22, 2018 42.0 0.00 0.05
CRUS 180622C00042500 C Jun 22, 2018 42.5 0.00 0.05
CRUS 180622C00043000 C Jun 22, 2018 43.0 0.00 0.05
CRUS 180622C00043500 C Jun 22, 2018 43.5 0.00 0.05
CRUS 180622C00044000 C Jun 22, 2018 44.0 0.00 0.05
CRUS 180622C00044500 C Jun 22, 2018 44.5 0.00 0.05
CRUS 180622C00045000 C Jun 22, 2018 45.0 0.00 0.05
CRUS 180622C00045500 C Jun 22, 2018 45.5 0.00 0.05
CRUS 180622C00046000 C Jun 22, 2018 46.0 0.00 0.05
CRUS 180622P00030500 P Jun 22, 2018 30.5 0.00 0.05
CRUS 180622P00031500 P Jun 22, 2018 31.5 0.00 0.05
CRUS 180622P00032000 P Jun 22, 2018 32.0 0.00 0.05
CRUS 180622P00032500 P Jun 22, 2018 32.5 0.00 0.05
CRUS 180622P00033000 P Jun 22, 2018 33.0 0.00 0.05
CRUS 180622P00033500 P Jun 22, 2018 33.5 0.00 0.05
CRUS 180622P00034000 P Jun 22, 2018 34.0 0.00 0.05
CRUS 180622P00034500 P Jun 22, 2018 34.5 0.00 0.05
CRUS 180622P00035000 P Jun 22, 2018 35.0 0.00 0.05
CRUS 180622P00035500 P Jun 22, 2018 35.5 0.00 0.05
CRUS 180622P00036000 P Jun 22, 2018 36.0 0.00 0.05
CRUS 180622P00036500 P Jun 22, 2018 36.5 0.00 0.10
CRUS 180622P00037000 P Jun 22, 2018 37.0 0.00 0.10
CRUS 180622P00037500 P Jun 22, 2018 37.5 0.05 0.15
CRUS 180622P00038000 P Jun 22, 2018 38.0 0.15 0.20
CRUS 180622P00038500 P Jun 22, 2018 38.5 0.25 0.35
CRUS 180622P00039000 P Jun 22, 2018 39.0 0.40 0.50
CRUS 180622P00039500 P Jun 22, 2018 39.5 0.65 0.75
CRUS 180622P00040000 P Jun 22, 2018 40.0 0.95 1.05
CRUS 180622P00040500 P Jun 22, 2018 40.5 1.25 1.45
CRUS 180622P00041000 P Jun 22, 2018 41.0 1.65 1.85
CRUS 180622P00041500 P Jun 22, 2018 41.5 1.70 2.85
CRUS 180622P00042000 P Jun 22, 2018 42.0 2.10 3.40
CRUS 180622P00042500 P Jun 22, 2018 42.5 2.60 3.50
CRUS 180622P00043000 P Jun 22, 2018 43.0 2.85 4.30
CRUS 180622P00043500 P Jun 22, 2018 43.5 3.30 4.90
CRUS 180622P00044000 P Jun 22, 2018 44.0 3.60 5.40
CRUS 180622P00044500 P Jun 22, 2018 44.5 4.40 5.50
CRUS 180622P00045000 P Jun 22, 2018 45.0 5.10 5.90
CRUS 180622P00045500 P Jun 22, 2018 45.5 5.40 6.70
CRUS 180622P00046000 P Jun 22, 2018 46.0 5.70 7.10
CRUS 180629C00029000 C Jun 29, 2018 29.0 10.10 11.00
CRUS 180629C00030000 C Jun 29, 2018 30.0 8.90 10.40
CRUS 180629C00031000 C Jun 29, 2018 31.0 7.90 9.30
CRUS 180629C00031500 C Jun 29, 2018 31.5 7.40 8.80
CRUS 180629C00032000 C Jun 29, 2018 32.0 6.80 8.20
CRUS 180629C00032500 C Jun 29, 2018 32.5 6.10 7.70
CRUS 180629C00033000 C Jun 29, 2018 33.0 5.80 7.10
CRUS 180629C00033500 C Jun 29, 2018 33.5 5.10 6.70
CRUS 180629C00034000 C Jun 29, 2018 34.0 4.90 6.30
CRUS 180629C00034500 C Jun 29, 2018 34.5 4.40 5.80
CRUS 180629C00035000 C Jun 29, 2018 35.0 3.70 5.30
CRUS 180629C00035500 C Jun 29, 2018 35.5 2.95 5.20
CRUS 180629C00036000 C Jun 29, 2018 36.0 2.70 4.10
CRUS 180629C00036500 C Jun 29, 2018 36.5 2.85 3.10
CRUS 180629C00037000 C Jun 29, 2018 37.0 2.40 2.75
CRUS 180629C00037500 C Jun 29, 2018 37.5 2.10 2.40
CRUS 180629C00038000 C Jun 29, 2018 38.0 1.70 1.90
CRUS 180629C00038500 C Jun 29, 2018 38.5 1.35 1.50
CRUS 180629C00039000 C Jun 29, 2018 39.0 1.05 1.15
CRUS 180629C00039500 C Jun 29, 2018 39.5 0.75 0.90
CRUS 180629C00040000 C Jun 29, 2018 40.0 0.55 0.65
CRUS 180629C00040500 C Jun 29, 2018 40.5 0.40 0.50
CRUS 180629C00041000 C Jun 29, 2018 41.0 0.25 0.35
CRUS 180629C00041500 C Jun 29, 2018 41.5 0.15 0.25
CRUS 180629C00042000 C Jun 29, 2018 42.0 0.10 0.20
CRUS 180629C00042500 C Jun 29, 2018 42.5 0.00 0.15
CRUS 180629C00043000 C Jun 29, 2018 43.0 0.00 0.10
CRUS 180629C00043500 C Jun 29, 2018 43.5 0.00 0.05
CRUS 180629C00044000 C Jun 29, 2018 44.0 0.00 0.05
CRUS 180629C00044500 C Jun 29, 2018 44.5 0.00 0.05
CRUS 180629C00045000 C Jun 29, 2018 45.0 0.00 0.05
CRUS 180629C00045500 C Jun 29, 2018 45.5 0.00 0.05
CRUS 180629C00046000 C Jun 29, 2018 46.0 0.00 0.05
CRUS 180629P00029000 P Jun 29, 2018 29.0 0.00 0.05
CRUS 180629P00030000 P Jun 29, 2018 30.0 0.00 0.05
CRUS 180629P00031000 P Jun 29, 2018 31.0 0.00 0.05
CRUS 180629P00031500 P Jun 29, 2018 31.5 0.00 0.05
CRUS 180629P00032000 P Jun 29, 2018 32.0 0.00 0.05
CRUS 180629P00032500 P Jun 29, 2018 32.5 0.00 0.05
CRUS 180629P00033000 P Jun 29, 2018 33.0 0.00 0.05
CRUS 180629P00033500 P Jun 29, 2018 33.5 0.00 0.05
CRUS 180629P00034000 P Jun 29, 2018 34.0 0.00 0.05
CRUS 180629P00034500 P Jun 29, 2018 34.5 0.00 0.10
CRUS 180629P00035000 P Jun 29, 2018 35.0 0.00 0.10
CRUS 180629P00035500 P Jun 29, 2018 35.5 0.00 0.20
CRUS 180629P00036000 P Jun 29, 2018 36.0 0.05 0.15
CRUS 180629P00036500 P Jun 29, 2018 36.5 0.05 0.20
CRUS 180629P00037000 P Jun 29, 2018 37.0 0.15 0.25
CRUS 180629P00037500 P Jun 29, 2018 37.5 0.25 0.35
CRUS 180629P00038000 P Jun 29, 2018 38.0 0.35 0.45
CRUS 180629P00038500 P Jun 29, 2018 38.5 0.50 0.60
CRUS 180629P00039000 P Jun 29, 2018 39.0 0.70 0.80
CRUS 180629P00039500 P Jun 29, 2018 39.5 0.90 1.05
CRUS 180629P00040000 P Jun 29, 2018 40.0 1.20 1.45
CRUS 180629P00040500 P Jun 29, 2018 40.5 1.50 1.65
CRUS 180629P00041000 P Jun 29, 2018 41.0 1.90 2.05
CRUS 180629P00041500 P Jun 29, 2018 41.5 2.20 2.45
CRUS 180629P00042000 P Jun 29, 2018 42.0 2.55 3.00
CRUS 180629P00042500 P Jun 29, 2018 42.5 2.60 3.90
CRUS 180629P00043000 P Jun 29, 2018 43.0 2.85 4.30
CRUS 180629P00043500 P Jun 29, 2018 43.5 3.60 4.70
CRUS 180629P00044000 P Jun 29, 2018 44.0 4.00 5.30
CRUS 180629P00044500 P Jun 29, 2018 44.5 4.30 6.00
CRUS 180629P00045000 P Jun 29, 2018 45.0 4.90 6.50
CRUS 180629P00045500 P Jun 29, 2018 45.5 4.90 6.60
CRUS 180629P00046000 P Jun 29, 2018 46.0 6.20 7.00
CRUS 180706C00031000 C Jul 06, 2018 31.0 8.00 9.10
CRUS 180706C00031500 C Jul 06, 2018 31.5 7.00 8.80
CRUS 180706C00032000 C Jul 06, 2018 32.0 6.40 8.30
CRUS 180706C00032500 C Jul 06, 2018 32.5 6.00 8.70
CRUS 180706C00033000 C Jul 06, 2018 33.0 4.70 8.20
CRUS 180706C00033500 C Jul 06, 2018 33.5 5.00 6.50
CRUS 180706C00034000 C Jul 06, 2018 34.0 4.70 6.30
CRUS 180706C00034500 C Jul 06, 2018 34.5 3.50 6.70
CRUS 180706C00035000 C Jul 06, 2018 35.0 3.90 5.20
CRUS 180706C00035500 C Jul 06, 2018 35.5 3.40 4.90
CRUS 180706C00036000 C Jul 06, 2018 36.0 3.30 3.80
CRUS 180706C00036500 C Jul 06, 2018 36.5 3.00 3.20
CRUS 180706C00037000 C Jul 06, 2018 37.0 2.65 2.80
CRUS 180706C00037500 C Jul 06, 2018 37.5 2.20 2.35
CRUS 180706C00038000 C Jul 06, 2018 38.0 1.85 2.00
CRUS 180706C00038500 C Jul 06, 2018 38.5 1.50 1.70
CRUS 180706C00039000 C Jul 06, 2018 39.0 1.20 1.35
CRUS 180706C00039500 C Jul 06, 2018 39.5 0.95 1.05
CRUS 180706C00040000 C Jul 06, 2018 40.0 0.75 0.85
CRUS 180706C00040500 C Jul 06, 2018 40.5 0.55 0.70
CRUS 180706C00041000 C Jul 06, 2018 41.0 0.40 0.55
CRUS 180706C00041500 C Jul 06, 2018 41.5 0.30 0.40
CRUS 180706C00042000 C Jul 06, 2018 42.0 0.20 0.30
CRUS 180706C00042500 C Jul 06, 2018 42.5 0.10 0.20
CRUS 180706C00043000 C Jul 06, 2018 43.0 0.05 0.15
CRUS 180706C00043500 C Jul 06, 2018 43.5 0.00 0.15
CRUS 180706C00044000 C Jul 06, 2018 44.0 0.00 0.10
CRUS 180706C00044500 C Jul 06, 2018 44.5 0.00 0.05
CRUS 180706C00045000 C Jul 06, 2018 45.0 0.00 0.05
CRUS 180706P00031000 P Jul 06, 2018 31.0 0.00 0.05
CRUS 180706P00031500 P Jul 06, 2018 31.5 0.00 0.05
CRUS 180706P00032000 P Jul 06, 2018 32.0 0.00 0.05
CRUS 180706P00032500 P Jul 06, 2018 32.5 0.00 0.10
CRUS 180706P00033000 P Jul 06, 2018 33.0 0.00 0.05
CRUS 180706P00033500 P Jul 06, 2018 33.5 0.00 0.10
CRUS 180706P00034000 P Jul 06, 2018 34.0 0.00 0.10
CRUS 180706P00034500 P Jul 06, 2018 34.5 0.00 0.10
CRUS 180706P00035000 P Jul 06, 2018 35.0 0.00 0.15
CRUS 180706P00035500 P Jul 06, 2018 35.5 0.05 0.15
CRUS 180706P00036000 P Jul 06, 2018 36.0 0.10 0.20
CRUS 180706P00036500 P Jul 06, 2018 36.5 0.15 0.25
CRUS 180706P00037000 P Jul 06, 2018 37.0 0.25 0.35
CRUS 180706P00037500 P Jul 06, 2018 37.5 0.35 0.45
CRUS 180706P00038000 P Jul 06, 2018 38.0 0.50 0.55
CRUS 180706P00038500 P Jul 06, 2018 38.5 0.65 0.70
CRUS 180706P00039000 P Jul 06, 2018 39.0 0.85 0.95
CRUS 180706P00039500 P Jul 06, 2018 39.5 1.05 1.15
CRUS 180706P00040000 P Jul 06, 2018 40.0 1.35 1.45
CRUS 180706P00040500 P Jul 06, 2018 40.5 1.65 1.80
CRUS 180706P00041000 P Jul 06, 2018 41.0 2.00 2.15
CRUS 180706P00041500 P Jul 06, 2018 41.5 2.40 2.55
CRUS 180706P00042000 P Jul 06, 2018 42.0 2.70 3.00
CRUS 180706P00042500 P Jul 06, 2018 42.5 3.20 3.40
CRUS 180706P00043000 P Jul 06, 2018 43.0 2.90 4.40
CRUS 180706P00043500 P Jul 06, 2018 43.5 3.50 5.00
CRUS 180706P00044000 P Jul 06, 2018 44.0 3.60 5.40
CRUS 180706P00044500 P Jul 06, 2018 44.5 4.60 6.00
CRUS 180706P00045000 P Jul 06, 2018 45.0 4.80 6.00
CRUS 180713C00031000 C Jul 13, 2018 31.0 8.00 8.90
CRUS 180713C00031500 C Jul 13, 2018 31.5 7.00 8.90
CRUS 180713C00032000 C Jul 13, 2018 32.0 6.30 8.50
CRUS 180713C00032500 C Jul 13, 2018 32.5 6.20 8.00
CRUS 180713C00033000 C Jul 13, 2018 33.0 5.80 7.40
CRUS 180713C00033500 C Jul 13, 2018 33.5 5.50 6.90
CRUS 180713C00034000 C Jul 13, 2018 34.0 4.70 6.60
CRUS 180713C00034500 C Jul 13, 2018 34.5 4.50 5.30
CRUS 180713C00035000 C Jul 13, 2018 35.0 3.80 5.60
CRUS 180713C00035500 C Jul 13, 2018 35.5 3.90 4.30
CRUS 180713C00036000 C Jul 13, 2018 36.0 3.60 3.80
CRUS 180713C00036500 C Jul 13, 2018 36.5 3.10 3.50
CRUS 180713C00037000 C Jul 13, 2018 37.0 2.75 3.10
CRUS 180713C00037500 C Jul 13, 2018 37.5 2.40 2.60
CRUS 180713C00038000 C Jul 13, 2018 38.0 2.05 2.20
CRUS 180713C00038500 C Jul 13, 2018 38.5 1.70 1.85
CRUS 180713C00039000 C Jul 13, 2018 39.0 1.40 1.55
CRUS 180713C00039500 C Jul 13, 2018 39.5 1.15 1.30
CRUS 180713C00040000 C Jul 13, 2018 40.0 0.95 1.10
CRUS 180713C00040500 C Jul 13, 2018 40.5 0.75 0.90
CRUS 180713C00041000 C Jul 13, 2018 41.0 0.55 0.70
CRUS 180713C00041500 C Jul 13, 2018 41.5 0.45 0.55
CRUS 180713C00042000 C Jul 13, 2018 42.0 0.30 0.45
CRUS 180713C00042500 C Jul 13, 2018 42.5 0.20 0.35
CRUS 180713C00043000 C Jul 13, 2018 43.0 0.15 0.25
CRUS 180713C00043500 C Jul 13, 2018 43.5 0.05 0.20
CRUS 180713C00044000 C Jul 13, 2018 44.0 0.05 0.15
CRUS 180713C00044500 C Jul 13, 2018 44.5 0.00 0.15
CRUS 180713C00045000 C Jul 13, 2018 45.0 0.00 0.10
CRUS 180713P00031000 P Jul 13, 2018 31.0 0.00 0.10
CRUS 180713P00031500 P Jul 13, 2018 31.5 0.00 0.10
CRUS 180713P00032000 P Jul 13, 2018 32.0 0.00 0.10
CRUS 180713P00032500 P Jul 13, 2018 32.5 0.00 0.10
CRUS 180713P00033000 P Jul 13, 2018 33.0 0.00 0.10
CRUS 180713P00033500 P Jul 13, 2018 33.5 0.05 0.15
CRUS 180713P00034000 P Jul 13, 2018 34.0 0.05 0.15
CRUS 180713P00034500 P Jul 13, 2018 34.5 0.10 0.20
CRUS 180713P00035000 P Jul 13, 2018 35.0 0.10 0.20
CRUS 180713P00035500 P Jul 13, 2018 35.5 0.15 0.25
CRUS 180713P00036000 P Jul 13, 2018 36.0 0.20 0.35
CRUS 180713P00036500 P Jul 13, 2018 36.5 0.30 0.40
CRUS 180713P00037000 P Jul 13, 2018 37.0 0.40 0.50
CRUS 180713P00037500 P Jul 13, 2018 37.5 0.50 0.60
CRUS 180713P00038000 P Jul 13, 2018 38.0 0.65 0.75
CRUS 180713P00038500 P Jul 13, 2018 38.5 0.80 0.95
CRUS 180713P00039000 P Jul 13, 2018 39.0 1.00 1.15
CRUS 180713P00039500 P Jul 13, 2018 39.5 1.25 1.35
CRUS 180713P00040000 P Jul 13, 2018 40.0 1.50 1.65
CRUS 180713P00040500 P Jul 13, 2018 40.5 1.85 2.00
CRUS 180713P00041000 P Jul 13, 2018 41.0 2.15 2.30
CRUS 180713P00041500 P Jul 13, 2018 41.5 2.55 2.75
CRUS 180713P00042000 P Jul 13, 2018 42.0 2.90 3.10
CRUS 180713P00042500 P Jul 13, 2018 42.5 3.20 3.60
CRUS 180713P00043000 P Jul 13, 2018 43.0 3.70 3.90
CRUS 180713P00043500 P Jul 13, 2018 43.5 3.70 4.70
CRUS 180713P00044000 P Jul 13, 2018 44.0 4.10 5.10
CRUS 180713P00044500 P Jul 13, 2018 44.5 4.70 5.60
CRUS 180713P00045000 P Jul 13, 2018 45.0 4.90 6.10
CRUS 180720C00020000 C Jul 20, 2018 20.0 18.30 19.80
CRUS 180720C00022500 C Jul 20, 2018 22.5 15.40 17.80
CRUS 180720C00025000 C Jul 20, 2018 25.0 13.00 15.50
CRUS 180720C00030000 C Jul 20, 2018 30.0 8.40 10.00
CRUS 180720C00035000 C Jul 20, 2018 35.0 4.50 4.90
CRUS 180720C00040000 C Jul 20, 2018 40.0 1.10 1.25
CRUS 180720C00045000 C Jul 20, 2018 45.0 0.05 0.10
CRUS 180720C00050000 C Jul 20, 2018 50.0 0.00 0.05
CRUS 180720C00055000 C Jul 20, 2018 55.0 0.00 0.05
CRUS 180720P00020000 P Jul 20, 2018 20.0 0.00 0.05
CRUS 180720P00022500 P Jul 20, 2018 22.5 0.00 0.05
CRUS 180720P00025000 P Jul 20, 2018 25.0 0.00 0.05
CRUS 180720P00030000 P Jul 20, 2018 30.0 0.00 0.05
CRUS 180720P00035000 P Jul 20, 2018 35.0 0.15 0.30
CRUS 180720P00040000 P Jul 20, 2018 40.0 1.70 1.80
CRUS 180720P00045000 P Jul 20, 2018 45.0 4.60 6.20
CRUS 180720P00050000 P Jul 20, 2018 50.0 9.60 10.90
CRUS 180720P00055000 P Jul 20, 2018 55.0 14.60 16.00
CRUS 180727C00030500 C Jul 27, 2018 30.5 7.20 10.70
CRUS 180727C00031000 C Jul 27, 2018 31.0 7.10 9.50
CRUS 180727C00031500 C Jul 27, 2018 31.5 6.40 9.80
CRUS 180727C00032000 C Jul 27, 2018 32.0 6.40 8.80
CRUS 180727C00032500 C Jul 27, 2018 32.5 5.40 8.80
CRUS 180727C00033000 C Jul 27, 2018 33.0 5.10 8.20
CRUS 180727C00033500 C Jul 27, 2018 33.5 4.60 7.70
CRUS 180727C00034000 C Jul 27, 2018 34.0 4.00 7.40
CRUS 180727C00034500 C Jul 27, 2018 34.5 5.10 6.50
CRUS 180727C00035000 C Jul 27, 2018 35.0 4.20 5.90
CRUS 180727C00035500 C Jul 27, 2018 35.5 3.60 5.30
CRUS 180727C00036000 C Jul 27, 2018 36.0 3.60 4.80
CRUS 180727C00036500 C Jul 27, 2018 36.5 3.50 4.70
CRUS 180727C00037000 C Jul 27, 2018 37.0 2.55 3.80
CRUS 180727C00037500 C Jul 27, 2018 37.5 2.10 3.90
CRUS 180727C00038000 C Jul 27, 2018 38.0 2.25 2.95
CRUS 180727C00038500 C Jul 27, 2018 38.5 1.90 2.70
CRUS 180727C00039000 C Jul 27, 2018 39.0 1.80 2.75
CRUS 180727C00039500 C Jul 27, 2018 39.5 1.45 1.90
CRUS 180727C00040000 C Jul 27, 2018 40.0 0.60 1.65
CRUS 180727C00040500 C Jul 27, 2018 40.5 0.95 1.55
CRUS 180727C00041000 C Jul 27, 2018 41.0 0.85 1.40
CRUS 180727C00041500 C Jul 27, 2018 41.5 0.75 1.15
CRUS 180727C00042000 C Jul 27, 2018 42.0 0.60 0.95
CRUS 180727C00042500 C Jul 27, 2018 42.5 0.50 1.00
CRUS 180727C00043000 C Jul 27, 2018 43.0 0.45 0.50
CRUS 180727C00043500 C Jul 27, 2018 43.5 0.00 1.00
CRUS 180727C00044000 C Jul 27, 2018 44.0 0.20 0.90
CRUS 180727C00044500 C Jul 27, 2018 44.5 0.15 0.50
CRUS 180727P00030500 P Jul 27, 2018 30.5 0.00 0.15
CRUS 180727P00031000 P Jul 27, 2018 31.0 0.05 0.25
CRUS 180727P00031500 P Jul 27, 2018 31.5 0.00 0.55
CRUS 180727P00032000 P Jul 27, 2018 32.0 0.05 0.25
CRUS 180727P00032500 P Jul 27, 2018 32.5 0.05 0.50
CRUS 180727P00033000 P Jul 27, 2018 33.0 0.10 0.60
CRUS 180727P00033500 P Jul 27, 2018 33.5 0.15 0.70
CRUS 180727P00034000 P Jul 27, 2018 34.0 0.05 0.70
CRUS 180727P00034500 P Jul 27, 2018 34.5 0.05 0.95
CRUS 180727P00035000 P Jul 27, 2018 35.0 0.15 1.00
CRUS 180727P00035500 P Jul 27, 2018 35.5 0.00 1.15
CRUS 180727P00036000 P Jul 27, 2018 36.0 0.35 1.05
CRUS 180727P00036500 P Jul 27, 2018 36.5 0.35 1.15
CRUS 180727P00037000 P Jul 27, 2018 37.0 0.25 0.95
CRUS 180727P00037500 P Jul 27, 2018 37.5 0.10 1.40
CRUS 180727P00038000 P Jul 27, 2018 38.0 0.85 1.35
CRUS 180727P00038500 P Jul 27, 2018 38.5 0.80 1.50
CRUS 180727P00039000 P Jul 27, 2018 39.0 0.85 1.80
CRUS 180727P00039500 P Jul 27, 2018 39.5 1.55 1.90
CRUS 180727P00040000 P Jul 27, 2018 40.0 1.15 2.30
CRUS 180727P00040500 P Jul 27, 2018 40.5 1.30 3.00
CRUS 180727P00041000 P Jul 27, 2018 41.0 2.40 2.95
CRUS 180727P00041500 P Jul 27, 2018 41.5 2.80 3.10
CRUS 180727P00042000 P Jul 27, 2018 42.0 3.00 4.00
CRUS 180727P00042500 P Jul 27, 2018 42.5 3.40 4.30
CRUS 180727P00043000 P Jul 27, 2018 43.0 3.10 4.90
CRUS 180727P00043500 P Jul 27, 2018 43.5 4.00 4.60
CRUS 180727P00044000 P Jul 27, 2018 44.0 4.60 5.50
CRUS 180727P00044500 P Jul 27, 2018 44.5 5.10 5.90
CRUS 180921C00020000 C Sep 21, 2018 20.0 19.10 20.10
CRUS 180921C00022500 C Sep 21, 2018 22.5 15.40 18.60
CRUS 180921C00025000 C Sep 21, 2018 25.0 14.50 14.80
CRUS 180921C00030000 C Sep 21, 2018 30.0 9.20 10.90
CRUS 180921C00035000 C Sep 21, 2018 35.0 5.80 6.00
CRUS 180921C00040000 C Sep 21, 2018 40.0 2.85 3.00
CRUS 180921C00045000 C Sep 21, 2018 45.0 1.10 1.20
CRUS 180921C00050000 C Sep 21, 2018 50.0 0.35 0.45
CRUS 180921C00055000 C Sep 21, 2018 55.0 0.00 0.15
CRUS 180921C00060000 C Sep 21, 2018 60.0 0.00 0.10
CRUS 180921C00065000 C Sep 21, 2018 65.0 0.00 0.05
CRUS 180921C00070000 C Sep 21, 2018 70.0 0.00 0.05
CRUS 180921C00075000 C Sep 21, 2018 75.0 0.00 0.05
CRUS 180921C00080000 C Sep 21, 2018 80.0 0.00 0.05
CRUS 180921P00020000 P Sep 21, 2018 20.0 0.00 0.10
CRUS 180921P00022500 P Sep 21, 2018 22.5 0.00 0.10
CRUS 180921P00025000 P Sep 21, 2018 25.0 0.05 0.15
CRUS 180921P00030000 P Sep 21, 2018 30.0 0.35 0.50
CRUS 180921P00035000 P Sep 21, 2018 35.0 1.20 1.40
CRUS 180921P00040000 P Sep 21, 2018 40.0 3.20 3.40
CRUS 180921P00045000 P Sep 21, 2018 45.0 6.40 6.70
CRUS 180921P00050000 P Sep 21, 2018 50.0 10.60 11.20
CRUS 180921P00055000 P Sep 21, 2018 55.0 14.10 17.20
CRUS 180921P00060000 P Sep 21, 2018 60.0 19.90 21.80
CRUS 180921P00065000 P Sep 21, 2018 65.0 23.90 27.40
CRUS 180921P00070000 P Sep 21, 2018 70.0 28.40 32.40
CRUS 180921P00075000 P Sep 21, 2018 75.0 34.80 36.90
CRUS 180921P00080000 P Sep 21, 2018 80.0 39.80 41.40
CRUS 181221C00020000 C Dec 21, 2018 20.0 18.90 20.40
CRUS 181221C00022500 C Dec 21, 2018 22.5 15.90 19.00
CRUS 181221C00025000 C Dec 21, 2018 25.0 13.30 16.80
CRUS 181221C00030000 C Dec 21, 2018 30.0 10.70 11.00
CRUS 181221C00035000 C Dec 21, 2018 35.0 7.00 7.20
CRUS 181221C00040000 C Dec 21, 2018 40.0 4.20 4.40
CRUS 181221C00045000 C Dec 21, 2018 45.0 2.20 2.40
CRUS 181221C00050000 C Dec 21, 2018 50.0 1.10 1.25
CRUS 181221C00055000 C Dec 21, 2018 55.0 0.45 0.60
CRUS 181221P00020000 P Dec 21, 2018 20.0 0.00 0.15
CRUS 181221P00022500 P Dec 21, 2018 22.5 0.15 0.25
CRUS 181221P00025000 P Dec 21, 2018 25.0 0.30 0.40
CRUS 181221P00030000 P Dec 21, 2018 30.0 0.95 1.10
CRUS 181221P00035000 P Dec 21, 2018 35.0 2.20 2.45
CRUS 181221P00040000 P Dec 21, 2018 40.0 4.30 4.50
CRUS 181221P00045000 P Dec 21, 2018 45.0 7.30 7.60
CRUS 181221P00050000 P Dec 21, 2018 50.0 11.20 11.60
CRUS 181221P00055000 P Dec 21, 2018 55.0 15.30 16.10
CRUS 190118C00020000 C Jan 18, 2019 20.0 18.50 21.50
CRUS 190118C00022500 C Jan 18, 2019 22.5 16.10 19.00
CRUS 190118C00025000 C Jan 18, 2019 25.0 14.30 16.50
CRUS 190118C00030000 C Jan 18, 2019 30.0 10.90 11.20
CRUS 190118C00035000 C Jan 18, 2019 35.0 7.30 7.60
CRUS 190118C00040000 C Jan 18, 2019 40.0 4.50 4.70
CRUS 190118C00045000 C Jan 18, 2019 45.0 2.50 2.75
CRUS 190118C00050000 C Jan 18, 2019 50.0 1.30 1.60
CRUS 190118C00055000 C Jan 18, 2019 55.0 0.60 0.75
CRUS 190118C00060000 C Jan 18, 2019 60.0 0.25 0.45
CRUS 190118C00065000 C Jan 18, 2019 65.0 0.05 0.35
CRUS 190118C00070000 C Jan 18, 2019 70.0 0.00 0.15
CRUS 190118C00075000 C Jan 18, 2019 75.0 0.00 0.10
CRUS 190118C00080000 C Jan 18, 2019 80.0 0.05 0.10
CRUS 190118C00085000 C Jan 18, 2019 85.0 0.00 0.05
CRUS 190118C00090000 C Jan 18, 2019 90.0 0.00 0.05
CRUS 190118C00095000 C Jan 18, 2019 95.0 0.00 0.05
CRUS 190118C00100000 C Jan 18, 2019 100.0 0.00 0.05
CRUS 190118C00105000 C Jan 18, 2019 105.0 0.00 0.05
CRUS 190118P00020000 P Jan 18, 2019 20.0 0.10 0.20
CRUS 190118P00022500 P Jan 18, 2019 22.5 0.20 0.40
CRUS 190118P00025000 P Jan 18, 2019 25.0 0.35 0.55
CRUS 190118P00030000 P Jan 18, 2019 30.0 1.00 1.25
CRUS 190118P00035000 P Jan 18, 2019 35.0 2.35 2.60
CRUS 190118P00040000 P Jan 18, 2019 40.0 4.50 4.80
CRUS 190118P00045000 P Jan 18, 2019 45.0 7.60 7.80
CRUS 190118P00050000 P Jan 18, 2019 50.0 11.30 11.70
CRUS 190118P00055000 P Jan 18, 2019 55.0 15.70 17.20
CRUS 190118P00060000 P Jan 18, 2019 60.0 20.20 22.10
CRUS 190118P00065000 P Jan 18, 2019 65.0 23.90 27.90
CRUS 190118P00070000 P Jan 18, 2019 70.0 28.90 32.90
CRUS 190118P00075000 P Jan 18, 2019 75.0 33.90 38.00
CRUS 190118P00080000 P Jan 18, 2019 80.0 38.90 43.00
CRUS 190118P00085000 P Jan 18, 2019 85.0 44.00 47.50
CRUS 190118P00090000 P Jan 18, 2019 90.0 48.90 52.40
CRUS 190118P00095000 P Jan 18, 2019 95.0 53.90 58.00
CRUS 190118P00100000 P Jan 18, 2019 100.0 58.90 63.00
CRUS 190118P00105000 P Jan 18, 2019 105.0 65.00 67.30
CRUS 200117C00020000 C Jan 17, 2020 20.0 19.00 23.00
CRUS 200117C00022500 C Jan 17, 2020 22.5 18.40 20.50
CRUS 200117C00025000 C Jan 17, 2020 25.0 16.50 17.70
CRUS 200117C00030000 C Jan 17, 2020 30.0 13.30 13.70
CRUS 200117C00035000 C Jan 17, 2020 35.0 10.40 10.60
CRUS 200117C00040000 C Jan 17, 2020 40.0 7.70 8.30
CRUS 200117C00045000 C Jan 17, 2020 45.0 5.60 6.00
CRUS 200117C00050000 C Jan 17, 2020 50.0 3.90 4.30
CRUS 200117C00055000 C Jan 17, 2020 55.0 2.60 3.20
CRUS 200117C00060000 C Jan 17, 2020 60.0 1.65 2.30
CRUS 200117C00065000 C Jan 17, 2020 65.0 1.10 1.65
CRUS 200117C00070000 C Jan 17, 2020 70.0 0.75 1.05
CRUS 200117C00075000 C Jan 17, 2020 75.0 0.45 0.70
CRUS 200117C00080000 C Jan 17, 2020 80.0 0.25 0.50
CRUS 200117C00085000 C Jan 17, 2020 85.0 0.15 0.40
CRUS 200117P00020000 P Jan 17, 2020 20.0 0.60 0.90
CRUS 200117P00022500 P Jan 17, 2020 22.5 0.95 1.20
CRUS 200117P00025000 P Jan 17, 2020 25.0 1.25 1.55
CRUS 200117P00030000 P Jan 17, 2020 30.0 2.55 2.85
CRUS 200117P00035000 P Jan 17, 2020 35.0 4.30 4.70
CRUS 200117P00040000 P Jan 17, 2020 40.0 6.60 7.10
CRUS 200117P00045000 P Jan 17, 2020 45.0 9.50 10.00
CRUS 200117P00050000 P Jan 17, 2020 50.0 12.80 13.20
CRUS 200117P00055000 P Jan 17, 2020 55.0 16.70 17.00
CRUS 200117P00060000 P Jan 17, 2020 60.0 20.90 21.30
CRUS 200117P00065000 P Jan 17, 2020 65.0 23.30 28.00
CRUS 200117P00070000 P Jan 17, 2020 70.0 28.10 33.00
CRUS 200117P00075000 P Jan 17, 2020 75.0 33.10 38.00
CRUS 200117P00080000 P Jan 17, 2020 80.0 38.30 42.90
CRUS 200117P00085000 P Jan 17, 2020 85.0 43.10 48.00
OPRA data is delayed 15 minutes.