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 (2016-01-01)Premium Content

Cirrus Logic Inc (CRUS)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRUS 160212C00014000 C 02/12/16 14.0 17.80 19.30
CRUS 160212C00015000 C 02/12/16 15.0 16.20 19.60
CRUS 160212C00016000 C 02/12/16 16.0 14.90 18.60
CRUS 160212C00017000 C 02/12/16 17.0 13.90 17.60
CRUS 160212C00018000 C 02/12/16 18.0 12.90 16.70
CRUS 160212C00019000 C 02/12/16 19.0 11.90 15.60
CRUS 160212C00020000 C 02/12/16 20.0 11.60 13.30
CRUS 160212C00021000 C 02/12/16 21.0 10.60 12.30
CRUS 160212C00022000 C 02/12/16 22.0 9.50 11.30
CRUS 160212C00022500 C 02/12/16 22.5 9.00 11.30
CRUS 160212C00023000 C 02/12/16 23.0 8.00 11.70
CRUS 160212C00023500 C 02/12/16 23.5 7.50 10.30
CRUS 160212C00024000 C 02/12/16 24.0 7.00 9.80
CRUS 160212C00024500 C 02/12/16 24.5 7.30 9.30
CRUS 160212C00025000 C 02/12/16 25.0 6.70 8.40
CRUS 160212C00025500 C 02/12/16 25.5 6.40 7.80
CRUS 160212C00026000 C 02/12/16 26.0 5.60 7.40
CRUS 160212C00026500 C 02/12/16 26.5 5.50 6.80
CRUS 160212C00027000 C 02/12/16 27.0 5.00 6.30
CRUS 160212C00027500 C 02/12/16 27.5 4.50 5.80
CRUS 160212C00028000 C 02/12/16 28.0 4.00 5.30
CRUS 160212C00028500 C 02/12/16 28.5 3.50 4.80
CRUS 160212C00029000 C 02/12/16 29.0 3.10 4.30
CRUS 160212C00029500 C 02/12/16 29.5 2.85 3.80
CRUS 160212C00030000 C 02/12/16 30.0 2.35 3.30
CRUS 160212C00030500 C 02/12/16 30.5 2.00 3.20
CRUS 160212C00031000 C 02/12/16 31.0 1.85 2.30
CRUS 160212C00031500 C 02/12/16 31.5 1.50 1.85
CRUS 160212C00032000 C 02/12/16 32.0 1.15 1.35
CRUS 160212C00032500 C 02/12/16 32.5 0.90 1.05
CRUS 160212C00033000 C 02/12/16 33.0 0.65 0.85
CRUS 160212C00033500 C 02/12/16 33.5 0.45 0.65
CRUS 160212C00034000 C 02/12/16 34.0 0.30 0.45
CRUS 160212C00034500 C 02/12/16 34.5 0.20 0.35
CRUS 160212C00035000 C 02/12/16 35.0 0.10 0.25
CRUS 160212C00035500 C 02/12/16 35.5 0.05 0.25
CRUS 160212C00036000 C 02/12/16 36.0 0.00 0.30
CRUS 160212C00036500 C 02/12/16 36.5 0.00 0.45
CRUS 160212C00037000 C 02/12/16 37.0 0.00 0.25
CRUS 160212C00037500 C 02/12/16 37.5 0.00 0.20
CRUS 160212C00038000 C 02/12/16 38.0 0.00 0.15
CRUS 160212C00038500 C 02/12/16 38.5 0.00 0.15
CRUS 160212C00039000 C 02/12/16 39.0 0.00 0.10
CRUS 160212C00039500 C 02/12/16 39.5 0.00 0.10
CRUS 160212C00040000 C 02/12/16 40.0 0.00 0.10
CRUS 160212C00040500 C 02/12/16 40.5 0.00 0.10
CRUS 160212C00041000 C 02/12/16 41.0 0.00 0.10
CRUS 160212C00041500 C 02/12/16 41.5 0.00 0.10
CRUS 160212C00042000 C 02/12/16 42.0 0.00 0.10
CRUS 160212C00042500 C 02/12/16 42.5 0.00 0.10
CRUS 160212C00043000 C 02/12/16 43.0 0.00 0.10
CRUS 160212C00043500 C 02/12/16 43.5 0.00 0.10
CRUS 160212C00044000 C 02/12/16 44.0 0.00 0.10
CRUS 160212P00014000 P 02/12/16 14.0 0.00 0.10
CRUS 160212P00015000 P 02/12/16 15.0 0.00 0.10
CRUS 160212P00016000 P 02/12/16 16.0 0.00 0.10
CRUS 160212P00017000 P 02/12/16 17.0 0.00 0.10
CRUS 160212P00018000 P 02/12/16 18.0 0.00 0.10
CRUS 160212P00019000 P 02/12/16 19.0 0.00 0.10
CRUS 160212P00020000 P 02/12/16 20.0 0.00 0.10
CRUS 160212P00021000 P 02/12/16 21.0 0.00 0.10
CRUS 160212P00022000 P 02/12/16 22.0 0.00 0.10
CRUS 160212P00022500 P 02/12/16 22.5 0.00 0.10
CRUS 160212P00023000 P 02/12/16 23.0 0.00 0.10
CRUS 160212P00023500 P 02/12/16 23.5 0.00 0.10
CRUS 160212P00024000 P 02/12/16 24.0 0.00 0.10
CRUS 160212P00024500 P 02/12/16 24.5 0.00 0.10
CRUS 160212P00025000 P 02/12/16 25.0 0.00 0.10
CRUS 160212P00025500 P 02/12/16 25.5 0.00 0.10
CRUS 160212P00026000 P 02/12/16 26.0 0.00 0.10
CRUS 160212P00026500 P 02/12/16 26.5 0.00 0.10
CRUS 160212P00027000 P 02/12/16 27.0 0.00 0.10
CRUS 160212P00027500 P 02/12/16 27.5 0.00 0.15
CRUS 160212P00028000 P 02/12/16 28.0 0.00 0.15
CRUS 160212P00028500 P 02/12/16 28.5 0.00 0.15
CRUS 160212P00029000 P 02/12/16 29.0 0.00 0.20
CRUS 160212P00029500 P 02/12/16 29.5 0.00 0.25
CRUS 160212P00030000 P 02/12/16 30.0 0.15 0.35
CRUS 160212P00030500 P 02/12/16 30.5 0.20 0.40
CRUS 160212P00031000 P 02/12/16 31.0 0.35 0.45
CRUS 160212P00031500 P 02/12/16 31.5 0.45 0.65
CRUS 160212P00032000 P 02/12/16 32.0 0.65 0.80
CRUS 160212P00032500 P 02/12/16 32.5 0.85 1.05
CRUS 160212P00033000 P 02/12/16 33.0 1.10 1.30
CRUS 160212P00033500 P 02/12/16 33.5 1.40 1.65
CRUS 160212P00034000 P 02/12/16 34.0 1.70 2.00
CRUS 160212P00034500 P 02/12/16 34.5 1.80 2.70
CRUS 160212P00035000 P 02/12/16 35.0 1.90 3.10
CRUS 160212P00035500 P 02/12/16 35.5 1.55 4.10
CRUS 160212P00036000 P 02/12/16 36.0 1.90 4.10
CRUS 160212P00036500 P 02/12/16 36.5 2.20 4.60
CRUS 160212P00037000 P 02/12/16 37.0 2.70 5.10
CRUS 160212P00037500 P 02/12/16 37.5 3.10 5.60
CRUS 160212P00038000 P 02/12/16 38.0 3.60 6.10
CRUS 160212P00038500 P 02/12/16 38.5 4.10 6.60
CRUS 160212P00039000 P 02/12/16 39.0 4.60 7.30
CRUS 160212P00039500 P 02/12/16 39.5 5.10 7.90
CRUS 160212P00040000 P 02/12/16 40.0 5.50 8.20
CRUS 160212P00040500 P 02/12/16 40.5 5.90 8.60
CRUS 160212P00041000 P 02/12/16 41.0 6.40 9.40
CRUS 160212P00041500 P 02/12/16 41.5 6.90 10.00
CRUS 160212P00042000 P 02/12/16 42.0 7.30 10.50
CRUS 160212P00042500 P 02/12/16 42.5 7.80 11.50
CRUS 160212P00043000 P 02/12/16 43.0 8.30 11.90
CRUS 160212P00043500 P 02/12/16 43.5 8.80 12.50
CRUS 160212P00044000 P 02/12/16 44.0 9.40 12.40
CRUS 160219C00014000 C 02/19/16 14.0 18.00 20.10
CRUS 160219C00015000 C 02/19/16 15.0 16.70 19.80
CRUS 160219C00016000 C 02/19/16 16.0 15.60 18.70
CRUS 160219C00017000 C 02/19/16 17.0 14.50 17.30
CRUS 160219C00018000 C 02/19/16 18.0 13.50 16.70
CRUS 160219C00019000 C 02/19/16 19.0 12.70 14.90
CRUS 160219C00019500 C 02/19/16 19.5 12.60 13.80
CRUS 160219C00020000 C 02/19/16 20.0 11.70 13.90
CRUS 160219C00020500 C 02/19/16 20.5 11.20 14.10
CRUS 160219C00021000 C 02/19/16 21.0 11.10 13.00
CRUS 160219C00021500 C 02/19/16 21.5 10.60 11.80
CRUS 160219C00022000 C 02/19/16 22.0 9.60 12.30
CRUS 160219C00022500 C 02/19/16 22.5 9.60 11.20
CRUS 160219C00023000 C 02/19/16 23.0 8.90 11.40
CRUS 160219C00023500 C 02/19/16 23.5 8.40 9.90
CRUS 160219C00024000 C 02/19/16 24.0 8.10 9.40
CRUS 160219C00024500 C 02/19/16 24.5 7.30 8.90
CRUS 160219C00025000 C 02/19/16 25.0 7.10 8.40
CRUS 160219C00025500 C 02/19/16 25.5 6.40 7.90
CRUS 160219C00026000 C 02/19/16 26.0 6.20 7.40
CRUS 160219C00026500 C 02/19/16 26.5 5.70 6.90
CRUS 160219C00027000 C 02/19/16 27.0 5.20 6.40
CRUS 160219C00027500 C 02/19/16 27.5 4.70 5.80
CRUS 160219C00028000 C 02/19/16 28.0 4.20 5.30
CRUS 160219C00028500 C 02/19/16 28.5 3.80 4.80
CRUS 160219C00029000 C 02/19/16 29.0 3.40 4.30
CRUS 160219C00029500 C 02/19/16 29.5 3.00 3.80
CRUS 160219C00030000 C 02/19/16 30.0 2.70 3.40
CRUS 160219C00030500 C 02/19/16 30.5 2.50 2.95
CRUS 160219C00031000 C 02/19/16 31.0 2.10 2.55
CRUS 160219C00031500 C 02/19/16 31.5 1.75 2.00
CRUS 160219C00032000 C 02/19/16 32.0 1.45 1.70
CRUS 160219C00032500 C 02/19/16 32.5 1.20 1.40
CRUS 160219C00033000 C 02/19/16 33.0 1.00 1.10
CRUS 160219C00033500 C 02/19/16 33.5 0.75 0.90
CRUS 160219C00034000 C 02/19/16 34.0 0.55 0.75
CRUS 160219C00034500 C 02/19/16 34.5 0.40 0.60
CRUS 160219C00035000 C 02/19/16 35.0 0.30 0.45
CRUS 160219C00035500 C 02/19/16 35.5 0.20 0.35
CRUS 160219C00036000 C 02/19/16 36.0 0.15 0.30
CRUS 160219C00036500 C 02/19/16 36.5 0.10 0.25
CRUS 160219C00037000 C 02/19/16 37.0 0.05 0.20
CRUS 160219C00037500 C 02/19/16 37.5 0.05 0.20
CRUS 160219C00038000 C 02/19/16 38.0 0.00 0.20
CRUS 160219C00038500 C 02/19/16 38.5 0.00 0.20
CRUS 160219C00039000 C 02/19/16 39.0 0.00 0.10
CRUS 160219C00040000 C 02/19/16 40.0 0.00 0.15
CRUS 160219C00041000 C 02/19/16 41.0 0.00 0.10
CRUS 160219C00042000 C 02/19/16 42.0 0.00 0.10
CRUS 160219C00043000 C 02/19/16 43.0 0.00 0.10
CRUS 160219C00044000 C 02/19/16 44.0 0.00 0.10
CRUS 160219P00014000 P 02/19/16 14.0 0.00 0.10
CRUS 160219P00015000 P 02/19/16 15.0 0.00 0.10
CRUS 160219P00016000 P 02/19/16 16.0 0.00 0.10
CRUS 160219P00017000 P 02/19/16 17.0 0.00 0.10
CRUS 160219P00018000 P 02/19/16 18.0 0.00 0.10
CRUS 160219P00019000 P 02/19/16 19.0 0.00 0.10
CRUS 160219P00019500 P 02/19/16 19.5 0.00 0.10
CRUS 160219P00020000 P 02/19/16 20.0 0.00 0.05
CRUS 160219P00020500 P 02/19/16 20.5 0.00 0.10
CRUS 160219P00021000 P 02/19/16 21.0 0.00 0.10
CRUS 160219P00021500 P 02/19/16 21.5 0.00 0.10
CRUS 160219P00022000 P 02/19/16 22.0 0.00 0.10
CRUS 160219P00022500 P 02/19/16 22.5 0.00 0.10
CRUS 160219P00023000 P 02/19/16 23.0 0.00 0.10
CRUS 160219P00023500 P 02/19/16 23.5 0.00 0.10
CRUS 160219P00024000 P 02/19/16 24.0 0.00 0.05
CRUS 160219P00024500 P 02/19/16 24.5 0.00 0.10
CRUS 160219P00025000 P 02/19/16 25.0 0.00 0.10
CRUS 160219P00025500 P 02/19/16 25.5 0.00 0.10
CRUS 160219P00026000 P 02/19/16 26.0 0.00 0.15
CRUS 160219P00026500 P 02/19/16 26.5 0.00 0.15
CRUS 160219P00027000 P 02/19/16 27.0 0.00 0.15
CRUS 160219P00027500 P 02/19/16 27.5 0.00 0.20
CRUS 160219P00028000 P 02/19/16 28.0 0.10 0.20
CRUS 160219P00028500 P 02/19/16 28.5 0.00 0.25
CRUS 160219P00029000 P 02/19/16 29.0 0.20 0.30
CRUS 160219P00029500 P 02/19/16 29.5 0.25 0.40
CRUS 160219P00030000 P 02/19/16 30.0 0.35 0.50
CRUS 160219P00030500 P 02/19/16 30.5 0.45 0.60
CRUS 160219P00031000 P 02/19/16 31.0 0.60 0.75
CRUS 160219P00031500 P 02/19/16 31.5 0.75 0.90
CRUS 160219P00032000 P 02/19/16 32.0 0.95 1.10
CRUS 160219P00032500 P 02/19/16 32.5 1.15 1.35
CRUS 160219P00033000 P 02/19/16 33.0 1.35 1.60
CRUS 160219P00033500 P 02/19/16 33.5 1.65 1.90
CRUS 160219P00034000 P 02/19/16 34.0 2.00 2.40
CRUS 160219P00034500 P 02/19/16 34.5 2.35 2.80
CRUS 160219P00035000 P 02/19/16 35.0 2.40 3.30
CRUS 160219P00035500 P 02/19/16 35.5 2.45 3.70
CRUS 160219P00036000 P 02/19/16 36.0 2.15 4.10
CRUS 160219P00036500 P 02/19/16 36.5 2.60 4.50
CRUS 160219P00037000 P 02/19/16 37.0 2.90 5.20
CRUS 160219P00037500 P 02/19/16 37.5 3.40 5.60
CRUS 160219P00038000 P 02/19/16 38.0 3.80 6.20
CRUS 160219P00038500 P 02/19/16 38.5 4.20 6.40
CRUS 160219P00039000 P 02/19/16 39.0 4.70 6.90
CRUS 160219P00040000 P 02/19/16 40.0 5.70 8.20
CRUS 160219P00041000 P 02/19/16 41.0 6.70 9.30
CRUS 160219P00042000 P 02/19/16 42.0 8.20 9.90
CRUS 160219P00043000 P 02/19/16 43.0 9.20 10.90
CRUS 160219P00044000 P 02/19/16 44.0 10.30 12.00
CRUS 160226C00014000 C 02/26/16 14.0 17.80 19.30
CRUS 160226C00015000 C 02/26/16 15.0 16.50 19.70
CRUS 160226C00016000 C 02/26/16 16.0 15.60 18.70
CRUS 160226C00017000 C 02/26/16 17.0 14.40 17.70
CRUS 160226C00018000 C 02/26/16 18.0 13.00 16.70
CRUS 160226C00019000 C 02/26/16 19.0 12.40 15.70
CRUS 160226C00020000 C 02/26/16 20.0 11.30 14.60
CRUS 160226C00020500 C 02/26/16 20.5 10.20 14.20
CRUS 160226C00021000 C 02/26/16 21.0 9.70 13.70
CRUS 160226C00021500 C 02/26/16 21.5 10.30 13.20
CRUS 160226C00022000 C 02/26/16 22.0 9.50 12.70
CRUS 160226C00022500 C 02/26/16 22.5 9.60 11.20
CRUS 160226C00023000 C 02/26/16 23.0 8.60 11.60
CRUS 160226C00023500 C 02/26/16 23.5 8.10 11.10
CRUS 160226C00024000 C 02/26/16 24.0 7.80 10.60
CRUS 160226C00024500 C 02/26/16 24.5 7.30 9.00
CRUS 160226C00025000 C 02/26/16 25.0 6.80 8.50
CRUS 160226C00025500 C 02/26/16 25.5 6.40 9.10
CRUS 160226C00026000 C 02/26/16 26.0 6.00 7.30
CRUS 160226C00026500 C 02/26/16 26.5 5.40 8.10
CRUS 160226C00027000 C 02/26/16 27.0 5.10 6.30
CRUS 160226C00027500 C 02/26/16 27.5 4.80 6.10
CRUS 160226C00028000 C 02/26/16 28.0 4.20 5.60
CRUS 160226C00028500 C 02/26/16 28.5 4.10 4.90
CRUS 160226C00029000 C 02/26/16 29.0 3.70 4.20
CRUS 160226C00029500 C 02/26/16 29.5 3.40 3.80
CRUS 160226C00030000 C 02/26/16 30.0 3.10 3.40
CRUS 160226C00030500 C 02/26/16 30.5 2.70 3.00
CRUS 160226C00031000 C 02/26/16 31.0 2.35 2.65
CRUS 160226C00031500 C 02/26/16 31.5 2.00 2.30
CRUS 160226C00032000 C 02/26/16 32.0 1.75 2.00
CRUS 160226C00032500 C 02/26/16 32.5 1.50 1.65
CRUS 160226C00033000 C 02/26/16 33.0 1.25 1.40
CRUS 160226C00033500 C 02/26/16 33.5 1.00 1.20
CRUS 160226C00034000 C 02/26/16 34.0 0.90 1.00
CRUS 160226C00034500 C 02/26/16 34.5 0.65 0.80
CRUS 160226C00035000 C 02/26/16 35.0 0.50 0.65
CRUS 160226C00035500 C 02/26/16 35.5 0.40 0.60
CRUS 160226C00036000 C 02/26/16 36.0 0.30 0.45
CRUS 160226C00036500 C 02/26/16 36.5 0.25 0.35
CRUS 160226C00037000 C 02/26/16 37.0 0.15 0.30
CRUS 160226C00037500 C 02/26/16 37.5 0.10 0.25
CRUS 160226C00038000 C 02/26/16 38.0 0.05 0.20
CRUS 160226C00038500 C 02/26/16 38.5 0.05 0.15
CRUS 160226C00039000 C 02/26/16 39.0 0.00 0.15
CRUS 160226C00039500 C 02/26/16 39.5 0.00 0.10
CRUS 160226C00040000 C 02/26/16 40.0 0.00 0.10
CRUS 160226C00040500 C 02/26/16 40.5 0.00 0.05
CRUS 160226C00041000 C 02/26/16 41.0 0.00 0.05
CRUS 160226C00041500 C 02/26/16 41.5 0.00 0.05
CRUS 160226C00042000 C 02/26/16 42.0 0.00 0.05
CRUS 160226C00042500 C 02/26/16 42.5 0.00 0.05
CRUS 160226C00043000 C 02/26/16 43.0 0.00 0.05
CRUS 160226C00043500 C 02/26/16 43.5 0.00 0.05
CRUS 160226C00044000 C 02/26/16 44.0 0.00 0.05
CRUS 160226P00014000 P 02/26/16 14.0 0.00 0.05
CRUS 160226P00015000 P 02/26/16 15.0 0.00 0.05
CRUS 160226P00016000 P 02/26/16 16.0 0.00 0.05
CRUS 160226P00017000 P 02/26/16 17.0 0.00 0.05
CRUS 160226P00018000 P 02/26/16 18.0 0.00 0.05
CRUS 160226P00019000 P 02/26/16 19.0 0.00 0.05
CRUS 160226P00020000 P 02/26/16 20.0 0.00 0.05
CRUS 160226P00020500 P 02/26/16 20.5 0.00 0.05
CRUS 160226P00021000 P 02/26/16 21.0 0.00 0.05
CRUS 160226P00021500 P 02/26/16 21.5 0.00 0.05
CRUS 160226P00022000 P 02/26/16 22.0 0.00 0.05
CRUS 160226P00022500 P 02/26/16 22.5 0.00 0.05
CRUS 160226P00023000 P 02/26/16 23.0 0.00 0.05
CRUS 160226P00023500 P 02/26/16 23.5 0.00 0.10
CRUS 160226P00024000 P 02/26/16 24.0 0.00 0.10
CRUS 160226P00024500 P 02/26/16 24.5 0.00 0.10
CRUS 160226P00025000 P 02/26/16 25.0 0.00 0.15
CRUS 160226P00025500 P 02/26/16 25.5 0.00 0.15
CRUS 160226P00026000 P 02/26/16 26.0 0.05 0.20
CRUS 160226P00026500 P 02/26/16 26.5 0.05 0.20
CRUS 160226P00027000 P 02/26/16 27.0 0.10 0.25
CRUS 160226P00027500 P 02/26/16 27.5 0.15 0.30
CRUS 160226P00028000 P 02/26/16 28.0 0.20 0.35
CRUS 160226P00028500 P 02/26/16 28.5 0.25 0.45
CRUS 160226P00029000 P 02/26/16 29.0 0.35 0.50
CRUS 160226P00029500 P 02/26/16 29.5 0.40 0.60
CRUS 160226P00030000 P 02/26/16 30.0 0.50 0.70
CRUS 160226P00030500 P 02/26/16 30.5 0.70 0.85
CRUS 160226P00031000 P 02/26/16 31.0 0.85 1.00
CRUS 160226P00031500 P 02/26/16 31.5 1.00 1.20
CRUS 160226P00032000 P 02/26/16 32.0 1.20 1.40
CRUS 160226P00032500 P 02/26/16 32.5 1.45 1.60
CRUS 160226P00033000 P 02/26/16 33.0 1.65 1.90
CRUS 160226P00033500 P 02/26/16 33.5 1.95 2.20
CRUS 160226P00034000 P 02/26/16 34.0 2.25 2.50
CRUS 160226P00034500 P 02/26/16 34.5 2.60 2.85
CRUS 160226P00035000 P 02/26/16 35.0 2.90 3.20
CRUS 160226P00035500 P 02/26/16 35.5 3.20 3.60
CRUS 160226P00036000 P 02/26/16 36.0 3.60 4.00
CRUS 160226P00036500 P 02/26/16 36.5 4.00 4.40
CRUS 160226P00037000 P 02/26/16 37.0 3.10 5.20
CRUS 160226P00037500 P 02/26/16 37.5 3.40 5.60
CRUS 160226P00038000 P 02/26/16 38.0 3.90 6.60
CRUS 160226P00038500 P 02/26/16 38.5 4.30 6.80
CRUS 160226P00039000 P 02/26/16 39.0 4.70 7.10
CRUS 160226P00039500 P 02/26/16 39.5 5.10 7.90
CRUS 160226P00040000 P 02/26/16 40.0 5.60 8.20
CRUS 160226P00040500 P 02/26/16 40.5 6.00 9.00
CRUS 160226P00041000 P 02/26/16 41.0 6.50 9.10
CRUS 160226P00041500 P 02/26/16 41.5 7.00 9.90
CRUS 160226P00042000 P 02/26/16 42.0 7.50 10.20
CRUS 160226P00042500 P 02/26/16 42.5 8.00 10.90
CRUS 160226P00043000 P 02/26/16 43.0 8.40 11.50
CRUS 160226P00043500 P 02/26/16 43.5 8.90 12.30
CRUS 160226P00044000 P 02/26/16 44.0 9.40 12.30
CRUS 160304C00018000 C 03/04/16 18.0 13.80 16.70
CRUS 160304C00019000 C 03/04/16 19.0 12.70 15.70
CRUS 160304C00019500 C 03/04/16 19.5 12.20 15.20
CRUS 160304C00020000 C 03/04/16 20.0 11.50 14.70
CRUS 160304C00020500 C 03/04/16 20.5 11.30 14.20
CRUS 160304C00021000 C 03/04/16 21.0 10.70 13.60
CRUS 160304C00021500 C 03/04/16 21.5 10.40 11.80
CRUS 160304C00022000 C 03/04/16 22.0 9.80 11.30
CRUS 160304C00022500 C 03/04/16 22.5 9.40 10.80
CRUS 160304C00023000 C 03/04/16 23.0 8.80 11.70
CRUS 160304C00023500 C 03/04/16 23.5 8.10 11.10
CRUS 160304C00024000 C 03/04/16 24.0 7.80 10.60
CRUS 160304C00024500 C 03/04/16 24.5 7.30 9.00
CRUS 160304C00025000 C 03/04/16 25.0 6.80 8.50
CRUS 160304C00025500 C 03/04/16 25.5 6.40 9.10
CRUS 160304C00026000 C 03/04/16 26.0 6.00 7.30
CRUS 160304C00026500 C 03/04/16 26.5 5.80 7.10
CRUS 160304C00027000 C 03/04/16 27.0 5.30 6.70
CRUS 160304C00027500 C 03/04/16 27.5 4.90 6.20
CRUS 160304C00028000 C 03/04/16 28.0 4.70 5.80
CRUS 160304C00028500 C 03/04/16 28.5 4.30 4.70
CRUS 160304C00029000 C 03/04/16 29.0 3.90 4.30
CRUS 160304C00029500 C 03/04/16 29.5 3.50 3.90
CRUS 160304C00030000 C 03/04/16 30.0 3.20 3.60
CRUS 160304C00030500 C 03/04/16 30.5 2.90 3.20
CRUS 160304C00031000 C 03/04/16 31.0 2.55 2.90
CRUS 160304C00031500 C 03/04/16 31.5 2.25 2.55
CRUS 160304C00032000 C 03/04/16 32.0 1.95 2.25
CRUS 160304C00032500 C 03/04/16 32.5 1.70 1.90
CRUS 160304C00033000 C 03/04/16 33.0 1.45 1.70
CRUS 160304C00033500 C 03/04/16 33.5 1.25 1.45
CRUS 160304C00034000 C 03/04/16 34.0 1.05 1.25
CRUS 160304C00034500 C 03/04/16 34.5 0.85 1.05
CRUS 160304C00035000 C 03/04/16 35.0 0.70 0.90
CRUS 160304C00035500 C 03/04/16 35.5 0.60 0.75
CRUS 160304C00036000 C 03/04/16 36.0 0.45 0.60
CRUS 160304C00036500 C 03/04/16 36.5 0.35 0.55
CRUS 160304C00037000 C 03/04/16 37.0 0.30 0.45
CRUS 160304C00037500 C 03/04/16 37.5 0.20 0.35
CRUS 160304C00038000 C 03/04/16 38.0 0.15 0.30
CRUS 160304C00038500 C 03/04/16 38.5 0.10 0.25
CRUS 160304C00039000 C 03/04/16 39.0 0.10 0.20
CRUS 160304C00039500 C 03/04/16 39.5 0.05 0.15
CRUS 160304C00040000 C 03/04/16 40.0 0.00 0.15
CRUS 160304C00040500 C 03/04/16 40.5 0.00 0.10
CRUS 160304C00041000 C 03/04/16 41.0 0.00 0.10
CRUS 160304C00041500 C 03/04/16 41.5 0.00 0.10
CRUS 160304C00042000 C 03/04/16 42.0 0.00 0.10
CRUS 160304C00042500 C 03/04/16 42.5 0.00 0.05
CRUS 160304C00043000 C 03/04/16 43.0 0.00 0.05
CRUS 160304C00043500 C 03/04/16 43.5 0.00 0.05
CRUS 160304C00044000 C 03/04/16 44.0 0.00 0.05
CRUS 160304P00018000 P 03/04/16 18.0 0.00 0.05
CRUS 160304P00019000 P 03/04/16 19.0 0.00 0.05
CRUS 160304P00019500 P 03/04/16 19.5 0.00 0.05
CRUS 160304P00020000 P 03/04/16 20.0 0.00 0.05
CRUS 160304P00020500 P 03/04/16 20.5 0.00 0.05
CRUS 160304P00021000 P 03/04/16 21.0 0.00 0.05
CRUS 160304P00021500 P 03/04/16 21.5 0.00 0.05
CRUS 160304P00022000 P 03/04/16 22.0 0.00 0.10
CRUS 160304P00022500 P 03/04/16 22.5 0.00 0.10
CRUS 160304P00023000 P 03/04/16 23.0 0.00 0.10
CRUS 160304P00023500 P 03/04/16 23.5 0.00 0.15
CRUS 160304P00024000 P 03/04/16 24.0 0.00 0.15
CRUS 160304P00024500 P 03/04/16 24.5 0.00 0.15
CRUS 160304P00025000 P 03/04/16 25.0 0.05 0.20
CRUS 160304P00025500 P 03/04/16 25.5 0.10 0.25
CRUS 160304P00026000 P 03/04/16 26.0 0.10 0.25
CRUS 160304P00026500 P 03/04/16 26.5 0.15 0.30
CRUS 160304P00027000 P 03/04/16 27.0 0.20 0.35
CRUS 160304P00027500 P 03/04/16 27.5 0.25 0.40
CRUS 160304P00028000 P 03/04/16 28.0 0.35 0.50
CRUS 160304P00028500 P 03/04/16 28.5 0.40 0.60
CRUS 160304P00029000 P 03/04/16 29.0 0.50 0.65
CRUS 160304P00029500 P 03/04/16 29.5 0.60 0.80
CRUS 160304P00030000 P 03/04/16 30.0 0.75 0.95
CRUS 160304P00030500 P 03/04/16 30.5 0.90 1.05
CRUS 160304P00031000 P 03/04/16 31.0 1.05 1.25
CRUS 160304P00031500 P 03/04/16 31.5 1.15 1.45
CRUS 160304P00032000 P 03/04/16 32.0 1.45 1.65
CRUS 160304P00032500 P 03/04/16 32.5 1.65 1.85
CRUS 160304P00033000 P 03/04/16 33.0 1.90 2.15
CRUS 160304P00033500 P 03/04/16 33.5 2.15 2.45
CRUS 160304P00034000 P 03/04/16 34.0 2.45 2.75
CRUS 160304P00034500 P 03/04/16 34.5 2.75 3.10
CRUS 160304P00035000 P 03/04/16 35.0 3.10 3.40
CRUS 160304P00035500 P 03/04/16 35.5 3.40 3.80
CRUS 160304P00036000 P 03/04/16 36.0 3.70 4.20
CRUS 160304P00036500 P 03/04/16 36.5 4.10 4.60
CRUS 160304P00037000 P 03/04/16 37.0 4.60 5.00
CRUS 160304P00037500 P 03/04/16 37.5 4.70 5.70
CRUS 160304P00038000 P 03/04/16 38.0 4.00 6.20
CRUS 160304P00038500 P 03/04/16 38.5 4.40 6.70
CRUS 160304P00039000 P 03/04/16 39.0 4.80 7.20
CRUS 160304P00039500 P 03/04/16 39.5 5.20 7.70
CRUS 160304P00040000 P 03/04/16 40.0 5.60 8.40
CRUS 160304P00040500 P 03/04/16 40.5 6.00 9.00
CRUS 160304P00041000 P 03/04/16 41.0 6.40 9.20
CRUS 160304P00041500 P 03/04/16 41.5 6.90 9.70
CRUS 160304P00042000 P 03/04/16 42.0 7.50 10.30
CRUS 160304P00042500 P 03/04/16 42.5 7.80 11.00
CRUS 160304P00043000 P 03/04/16 43.0 8.30 11.40
CRUS 160304P00043500 P 03/04/16 43.5 8.80 11.80
CRUS 160304P00044000 P 03/04/16 44.0 9.30 12.40
CRUS 160311C00019000 C 03/11/16 19.0 12.80 15.60
CRUS 160311C00020000 C 03/11/16 20.0 11.60 14.60
CRUS 160311C00021000 C 03/11/16 21.0 10.60 13.80
CRUS 160311C00021500 C 03/11/16 21.5 10.10 13.20
CRUS 160311C00022000 C 03/11/16 22.0 9.80 12.80
CRUS 160311C00022500 C 03/11/16 22.5 9.30 10.90
CRUS 160311C00023000 C 03/11/16 23.0 9.10 10.70
CRUS 160311C00023500 C 03/11/16 23.5 8.20 11.30
CRUS 160311C00024000 C 03/11/16 24.0 7.90 10.60
CRUS 160311C00024500 C 03/11/16 24.5 7.40 9.00
CRUS 160311C00025000 C 03/11/16 25.0 6.80 8.40
CRUS 160311C00025500 C 03/11/16 25.5 6.50 7.90
CRUS 160311C00026000 C 03/11/16 26.0 6.40 7.70
CRUS 160311C00026500 C 03/11/16 26.5 5.80 7.20
CRUS 160311C00027000 C 03/11/16 27.0 4.90 7.80
CRUS 160311C00027500 C 03/11/16 27.5 5.20 6.00
CRUS 160311C00028000 C 03/11/16 28.0 4.90 5.30
CRUS 160311C00028500 C 03/11/16 28.5 4.50 4.90
CRUS 160311C00029000 C 03/11/16 29.0 4.10 4.50
CRUS 160311C00029500 C 03/11/16 29.5 3.70 4.10
CRUS 160311C00030000 C 03/11/16 30.0 3.40 3.70
CRUS 160311C00030500 C 03/11/16 30.5 3.10 3.40
CRUS 160311C00031000 C 03/11/16 31.0 2.75 3.10
CRUS 160311C00031500 C 03/11/16 31.5 2.45 2.75
CRUS 160311C00032000 C 03/11/16 32.0 2.20 2.35
CRUS 160311C00032500 C 03/11/16 32.5 1.90 2.10
CRUS 160311C00033000 C 03/11/16 33.0 1.65 1.85
CRUS 160311C00033500 C 03/11/16 33.5 1.45 1.60
CRUS 160311C00034000 C 03/11/16 34.0 1.25 1.40
CRUS 160311C00034500 C 03/11/16 34.5 1.05 1.25
CRUS 160311C00035000 C 03/11/16 35.0 0.90 1.05
CRUS 160311C00035500 C 03/11/16 35.5 0.75 0.90
CRUS 160311C00036000 C 03/11/16 36.0 0.60 0.80
CRUS 160311C00036500 C 03/11/16 36.5 0.50 0.65
CRUS 160311C00037000 C 03/11/16 37.0 0.40 0.60
CRUS 160311C00037500 C 03/11/16 37.5 0.35 0.50
CRUS 160311C00038000 C 03/11/16 38.0 0.25 0.40
CRUS 160311C00038500 C 03/11/16 38.5 0.20 0.35
CRUS 160311C00039000 C 03/11/16 39.0 0.15 0.30
CRUS 160311C00039500 C 03/11/16 39.5 0.10 0.25
CRUS 160311C00040000 C 03/11/16 40.0 0.05 0.20
CRUS 160311C00040500 C 03/11/16 40.5 0.05 0.20
CRUS 160311C00041000 C 03/11/16 41.0 0.05 0.15
CRUS 160311C00041500 C 03/11/16 41.5 0.00 0.15
CRUS 160311C00042000 C 03/11/16 42.0 0.00 0.10
CRUS 160311C00042500 C 03/11/16 42.5 0.00 0.10
CRUS 160311C00043000 C 03/11/16 43.0 0.00 0.10
CRUS 160311C00043500 C 03/11/16 43.5 0.00 0.10
CRUS 160311C00044000 C 03/11/16 44.0 0.00 0.05
CRUS 160311P00019000 P 03/11/16 19.0 0.00 0.05
CRUS 160311P00020000 P 03/11/16 20.0 0.00 0.05
CRUS 160311P00021000 P 03/11/16 21.0 0.00 0.10
CRUS 160311P00021500 P 03/11/16 21.5 0.00 0.10
CRUS 160311P00022000 P 03/11/16 22.0 0.00 0.10
CRUS 160311P00022500 P 03/11/16 22.5 0.00 0.15
CRUS 160311P00023000 P 03/11/16 23.0 0.00 0.15
CRUS 160311P00023500 P 03/11/16 23.5 0.00 0.20
CRUS 160311P00024000 P 03/11/16 24.0 0.05 0.20
CRUS 160311P00024500 P 03/11/16 24.5 0.10 0.25
CRUS 160311P00025000 P 03/11/16 25.0 0.10 0.25
CRUS 160311P00025500 P 03/11/16 25.5 0.15 0.30
CRUS 160311P00026000 P 03/11/16 26.0 0.20 0.35
CRUS 160311P00026500 P 03/11/16 26.5 0.25 0.40
CRUS 160311P00027000 P 03/11/16 27.0 0.30 0.45
CRUS 160311P00027500 P 03/11/16 27.5 0.40 0.55
CRUS 160311P00028000 P 03/11/16 28.0 0.45 0.65
CRUS 160311P00028500 P 03/11/16 28.5 0.55 0.70
CRUS 160311P00029000 P 03/11/16 29.0 0.70 0.80
CRUS 160311P00029500 P 03/11/16 29.5 0.75 0.95
CRUS 160311P00030000 P 03/11/16 30.0 0.90 1.10
CRUS 160311P00030500 P 03/11/16 30.5 1.05 1.25
CRUS 160311P00031000 P 03/11/16 31.0 1.20 1.40
CRUS 160311P00031500 P 03/11/16 31.5 1.45 1.60
CRUS 160311P00032000 P 03/11/16 32.0 1.65 1.80
CRUS 160311P00032500 P 03/11/16 32.5 1.85 2.05
CRUS 160311P00033000 P 03/11/16 33.0 2.10 2.30
CRUS 160311P00033500 P 03/11/16 33.5 2.35 2.60
CRUS 160311P00034000 P 03/11/16 34.0 2.65 2.90
CRUS 160311P00034500 P 03/11/16 34.5 2.95 3.30
CRUS 160311P00035000 P 03/11/16 35.0 3.30 3.60
CRUS 160311P00035500 P 03/11/16 35.5 3.60 3.90
CRUS 160311P00036000 P 03/11/16 36.0 3.90 4.30
CRUS 160311P00036500 P 03/11/16 36.5 4.30 4.70
CRUS 160311P00037000 P 03/11/16 37.0 4.70 5.10
CRUS 160311P00037500 P 03/11/16 37.5 5.10 5.50
CRUS 160311P00038000 P 03/11/16 38.0 5.30 6.30
CRUS 160311P00038500 P 03/11/16 38.5 5.10 6.80
CRUS 160311P00039000 P 03/11/16 39.0 4.90 7.40
CRUS 160311P00039500 P 03/11/16 39.5 5.30 7.90
CRUS 160311P00040000 P 03/11/16 40.0 5.70 8.30
CRUS 160311P00040500 P 03/11/16 40.5 6.00 8.80
CRUS 160311P00041000 P 03/11/16 41.0 6.50 9.30
CRUS 160311P00041500 P 03/11/16 41.5 6.90 9.90
CRUS 160311P00042000 P 03/11/16 42.0 7.50 10.50
CRUS 160311P00042500 P 03/11/16 42.5 7.90 10.70
CRUS 160311P00043000 P 03/11/16 43.0 8.40 11.40
CRUS 160311P00043500 P 03/11/16 43.5 8.80 12.10
CRUS 160311P00044000 P 03/11/16 44.0 9.30 12.30
CRUS 160318C00014000 C 03/18/16 14.0 18.00 20.60
CRUS 160318C00015000 C 03/18/16 15.0 17.10 19.20
CRUS 160318C00016000 C 03/18/16 16.0 14.90 18.60
CRUS 160318C00017000 C 03/18/16 17.0 14.60 17.70
CRUS 160318C00018000 C 03/18/16 18.0 13.10 16.60
CRUS 160318C00019000 C 03/18/16 19.0 12.60 15.30
CRUS 160318C00020000 C 03/18/16 20.0 11.90 14.20
CRUS 160318C00021000 C 03/18/16 21.0 10.90 13.80
CRUS 160318C00022000 C 03/18/16 22.0 9.80 12.50
CRUS 160318C00023000 C 03/18/16 23.0 9.20 10.40
CRUS 160318C00024000 C 03/18/16 24.0 8.10 10.30
CRUS 160318C00025000 C 03/18/16 25.0 7.40 8.70
CRUS 160318C00026000 C 03/18/16 26.0 6.40 7.70
CRUS 160318C00027000 C 03/18/16 27.0 5.70 6.50
CRUS 160318C00028000 C 03/18/16 28.0 5.10 5.40
CRUS 160318C00029000 C 03/18/16 29.0 4.30 4.70
CRUS 160318C00030000 C 03/18/16 30.0 3.60 3.90
CRUS 160318C00031000 C 03/18/16 31.0 2.95 3.20
CRUS 160318C00032000 C 03/18/16 32.0 2.40 2.55
CRUS 160318C00033000 C 03/18/16 33.0 1.85 2.05
CRUS 160318C00034000 C 03/18/16 34.0 1.45 1.70
CRUS 160318C00035000 C 03/18/16 35.0 1.10 1.25
CRUS 160318C00036000 C 03/18/16 36.0 0.80 0.95
CRUS 160318C00037000 C 03/18/16 37.0 0.55 0.70
CRUS 160318C00038000 C 03/18/16 38.0 0.40 0.55
CRUS 160318C00039000 C 03/18/16 39.0 0.25 0.40
CRUS 160318C00040000 C 03/18/16 40.0 0.15 0.30
CRUS 160318C00041000 C 03/18/16 41.0 0.10 0.20
CRUS 160318C00042000 C 03/18/16 42.0 0.05 0.15
CRUS 160318C00043000 C 03/18/16 43.0 0.00 0.10
CRUS 160318C00044000 C 03/18/16 44.0 0.00 0.10
CRUS 160318C00045000 C 03/18/16 45.0 0.00 0.05
CRUS 160318C00046000 C 03/18/16 46.0 0.00 0.05
CRUS 160318C00047000 C 03/18/16 47.0 0.00 0.05
CRUS 160318C00048000 C 03/18/16 48.0 0.00 0.05
CRUS 160318C00049000 C 03/18/16 49.0 0.00 0.05
CRUS 160318C00050000 C 03/18/16 50.0 0.00 0.05
CRUS 160318P00014000 P 03/18/16 14.0 0.00 0.05
CRUS 160318P00015000 P 03/18/16 15.0 0.00 0.05
CRUS 160318P00016000 P 03/18/16 16.0 0.00 0.05
CRUS 160318P00017000 P 03/18/16 17.0 0.00 0.05
CRUS 160318P00018000 P 03/18/16 18.0 0.00 0.05
CRUS 160318P00019000 P 03/18/16 19.0 0.00 0.05
CRUS 160318P00020000 P 03/18/16 20.0 0.00 0.10
CRUS 160318P00021000 P 03/18/16 21.0 0.00 0.10
CRUS 160318P00022000 P 03/18/16 22.0 0.00 0.15
CRUS 160318P00023000 P 03/18/16 23.0 0.05 0.20
CRUS 160318P00024000 P 03/18/16 24.0 0.10 0.25
CRUS 160318P00025000 P 03/18/16 25.0 0.20 0.30
CRUS 160318P00026000 P 03/18/16 26.0 0.30 0.40
CRUS 160318P00027000 P 03/18/16 27.0 0.40 0.55
CRUS 160318P00028000 P 03/18/16 28.0 0.60 0.75
CRUS 160318P00029000 P 03/18/16 29.0 0.80 0.95
CRUS 160318P00030000 P 03/18/16 30.0 1.10 1.30
CRUS 160318P00031000 P 03/18/16 31.0 1.45 1.60
CRUS 160318P00032000 P 03/18/16 32.0 1.85 2.00
CRUS 160318P00033000 P 03/18/16 33.0 2.30 2.50
CRUS 160318P00034000 P 03/18/16 34.0 2.80 3.10
CRUS 160318P00035000 P 03/18/16 35.0 3.40 3.70
CRUS 160318P00036000 P 03/18/16 36.0 4.10 4.40
CRUS 160318P00037000 P 03/18/16 37.0 4.80 5.20
CRUS 160318P00038000 P 03/18/16 38.0 5.60 6.00
CRUS 160318P00039000 P 03/18/16 39.0 6.00 7.20
CRUS 160318P00040000 P 03/18/16 40.0 7.00 8.10
CRUS 160318P00041000 P 03/18/16 41.0 6.90 9.10
CRUS 160318P00042000 P 03/18/16 42.0 7.90 10.30
CRUS 160318P00043000 P 03/18/16 43.0 8.80 11.20
CRUS 160318P00044000 P 03/18/16 44.0 9.70 12.30
CRUS 160318P00045000 P 03/18/16 45.0 10.40 13.30
CRUS 160318P00046000 P 03/18/16 46.0 11.30 14.30
CRUS 160318P00047000 P 03/18/16 47.0 12.30 15.50
CRUS 160318P00048000 P 03/18/16 48.0 13.70 16.30
CRUS 160318P00049000 P 03/18/16 49.0 14.70 17.50
CRUS 160318P00050000 P 03/18/16 50.0 16.00 18.30
CRUS 160324C00025000 C 03/24/16 25.0 7.30 8.40
CRUS 160324C00026000 C 03/24/16 26.0 6.60 7.40
CRUS 160324C00026500 C 03/24/16 26.5 6.10 6.90
CRUS 160324C00027000 C 03/24/16 27.0 5.90 6.40
CRUS 160324C00027500 C 03/24/16 27.5 5.50 5.90
CRUS 160324C00028000 C 03/24/16 28.0 5.10 5.50
CRUS 160324C00028500 C 03/24/16 28.5 4.70 5.20
CRUS 160324C00029000 C 03/24/16 29.0 4.40 4.80
CRUS 160324C00029500 C 03/24/16 29.5 4.00 4.40
CRUS 160324C00030000 C 03/24/16 30.0 3.70 4.10
CRUS 160324C00030500 C 03/24/16 30.5 3.40 3.70
CRUS 160324C00031000 C 03/24/16 31.0 3.00 3.40
CRUS 160324C00031500 C 03/24/16 31.5 2.75 3.10
CRUS 160324C00032000 C 03/24/16 32.0 2.50 2.75
CRUS 160324C00032500 C 03/24/16 32.5 2.25 2.45
CRUS 160324C00033000 C 03/24/16 33.0 1.95 2.25
CRUS 160324C00033500 C 03/24/16 33.5 1.75 2.05
CRUS 160324C00034000 C 03/24/16 34.0 1.55 1.85
CRUS 160324C00034500 C 03/24/16 34.5 1.35 1.60
CRUS 160324C00035000 C 03/24/16 35.0 1.20 1.45
CRUS 160324C00035500 C 03/24/16 35.5 1.05 1.20
CRUS 160324C00036000 C 03/24/16 36.0 0.85 1.05
CRUS 160324C00036500 C 03/24/16 36.5 0.75 0.95
CRUS 160324C00037000 C 03/24/16 37.0 0.65 0.80
CRUS 160324C00037500 C 03/24/16 37.5 0.50 0.70
CRUS 160324C00038000 C 03/24/16 38.0 0.45 0.65
CRUS 160324C00038500 C 03/24/16 38.5 0.40 0.55
CRUS 160324C00039000 C 03/24/16 39.0 0.30 0.50
CRUS 160324C00039500 C 03/24/16 39.5 0.25 0.40
CRUS 160324C00040000 C 03/24/16 40.0 0.20 0.40
CRUS 160324C00040500 C 03/24/16 40.5 0.15 0.35
CRUS 160324C00041000 C 03/24/16 41.0 0.10 0.30
CRUS 160324C00041500 C 03/24/16 41.5 0.10 0.25
CRUS 160324C00042000 C 03/24/16 42.0 0.05 0.20
CRUS 160324C00042500 C 03/24/16 42.5 0.05 0.20
CRUS 160324C00043000 C 03/24/16 43.0 0.05 0.15
CRUS 160324C00043500 C 03/24/16 43.5 0.00 0.15
CRUS 160324C00044000 C 03/24/16 44.0 0.00 0.10
CRUS 160324P00025000 P 03/24/16 25.0 0.25 0.40
CRUS 160324P00026000 P 03/24/16 26.0 0.35 0.50
CRUS 160324P00026500 P 03/24/16 26.5 0.40 0.55
CRUS 160324P00027000 P 03/24/16 27.0 0.50 0.65
CRUS 160324P00027500 P 03/24/16 27.5 0.60 0.75
CRUS 160324P00028000 P 03/24/16 28.0 0.65 0.85
CRUS 160324P00028500 P 03/24/16 28.5 0.75 0.95
CRUS 160324P00029000 P 03/24/16 29.0 0.90 1.10
CRUS 160324P00029500 P 03/24/16 29.5 1.05 1.25
CRUS 160324P00030000 P 03/24/16 30.0 1.20 1.40
CRUS 160324P00030500 P 03/24/16 30.5 1.35 1.55
CRUS 160324P00031000 P 03/24/16 31.0 1.55 1.75
CRUS 160324P00031500 P 03/24/16 31.5 1.75 1.95
CRUS 160324P00032000 P 03/24/16 32.0 1.95 2.20
CRUS 160324P00032500 P 03/24/16 32.5 2.20 2.45
CRUS 160324P00033000 P 03/24/16 33.0 2.45 2.70
CRUS 160324P00033500 P 03/24/16 33.5 2.65 2.95
CRUS 160324P00034000 P 03/24/16 34.0 2.95 3.30
CRUS 160324P00034500 P 03/24/16 34.5 3.20 3.60
CRUS 160324P00035000 P 03/24/16 35.0 3.50 3.90
CRUS 160324P00035500 P 03/24/16 35.5 3.90 4.30
CRUS 160324P00036000 P 03/24/16 36.0 4.30 4.60
CRUS 160324P00036500 P 03/24/16 36.5 4.50 5.00
CRUS 160324P00037000 P 03/24/16 37.0 4.90 5.30
CRUS 160324P00037500 P 03/24/16 37.5 5.30 5.70
CRUS 160324P00038000 P 03/24/16 38.0 5.70 6.20
CRUS 160324P00038500 P 03/24/16 38.5 6.10 6.60
CRUS 160324P00039000 P 03/24/16 39.0 6.20 7.30
CRUS 160324P00039500 P 03/24/16 39.5 6.50 7.80
CRUS 160324P00040000 P 03/24/16 40.0 6.90 8.30
CRUS 160324P00040500 P 03/24/16 40.5 6.30 8.70
CRUS 160324P00041000 P 03/24/16 41.0 6.60 9.50
CRUS 160324P00041500 P 03/24/16 41.5 7.20 10.10
CRUS 160324P00042000 P 03/24/16 42.0 7.50 10.40
CRUS 160324P00042500 P 03/24/16 42.5 8.00 11.10
CRUS 160324P00043000 P 03/24/16 43.0 8.50 11.40
CRUS 160324P00043500 P 03/24/16 43.5 8.90 11.80
CRUS 160324P00044000 P 03/24/16 44.0 9.30 12.10
CRUS 160617C00014000 C 06/17/16 14.0 18.00 20.30
CRUS 160617C00015000 C 06/17/16 15.0 16.80 19.80
CRUS 160617C00016000 C 06/17/16 16.0 15.90 18.80
CRUS 160617C00017000 C 06/17/16 17.0 14.90 17.90
CRUS 160617C00018000 C 06/17/16 18.0 14.00 16.90
CRUS 160617C00019000 C 06/17/16 19.0 13.30 15.70
CRUS 160617C00020000 C 06/17/16 20.0 12.10 15.10
CRUS 160617C00021000 C 06/17/16 21.0 11.70 13.10
CRUS 160617C00022000 C 06/17/16 22.0 10.90 12.10
CRUS 160617C00023000 C 06/17/16 23.0 10.00 11.10
CRUS 160617C00024000 C 06/17/16 24.0 9.20 10.10
CRUS 160617C00025000 C 06/17/16 25.0 8.60 9.10
CRUS 160617C00026000 C 06/17/16 26.0 7.90 8.40
CRUS 160617C00027000 C 06/17/16 27.0 7.20 7.70
CRUS 160617C00028000 C 06/17/16 28.0 6.50 7.00
CRUS 160617C00029000 C 06/17/16 29.0 5.90 6.30
CRUS 160617C00030000 C 06/17/16 30.0 5.30 5.70
CRUS 160617C00031000 C 06/17/16 31.0 4.70 5.10
CRUS 160617C00032000 C 06/17/16 32.0 4.20 4.60
CRUS 160617C00033000 C 06/17/16 33.0 3.70 4.10
CRUS 160617C00034000 C 06/17/16 34.0 3.20 3.70
CRUS 160617C00035000 C 06/17/16 35.0 2.80 3.30
CRUS 160617C00036000 C 06/17/16 36.0 2.45 2.90
CRUS 160617C00037000 C 06/17/16 37.0 2.10 2.55
CRUS 160617C00038000 C 06/17/16 38.0 1.80 2.20
CRUS 160617C00039000 C 06/17/16 39.0 1.55 1.95
CRUS 160617C00040000 C 06/17/16 40.0 1.40 1.70
CRUS 160617C00041000 C 06/17/16 41.0 1.15 1.50
CRUS 160617C00042000 C 06/17/16 42.0 1.00 1.30
CRUS 160617C00043000 C 06/17/16 43.0 0.85 1.15
CRUS 160617C00044000 C 06/17/16 44.0 0.70 1.00
CRUS 160617C00045000 C 06/17/16 45.0 0.60 0.90
CRUS 160617C00046000 C 06/17/16 46.0 0.50 0.75
CRUS 160617C00047000 C 06/17/16 47.0 0.40 0.65
CRUS 160617C00048000 C 06/17/16 48.0 0.35 0.60
CRUS 160617C00049000 C 06/17/16 49.0 0.30 0.50
CRUS 160617C00050000 C 06/17/16 50.0 0.20 0.45
CRUS 160617P00014000 P 06/17/16 14.0 0.00 0.15
CRUS 160617P00015000 P 06/17/16 15.0 0.05 0.20
CRUS 160617P00016000 P 06/17/16 16.0 0.05 0.25
CRUS 160617P00017000 P 06/17/16 17.0 0.10 0.30
CRUS 160617P00018000 P 06/17/16 18.0 0.15 0.35
CRUS 160617P00019000 P 06/17/16 19.0 0.30 0.45
CRUS 160617P00020000 P 06/17/16 20.0 0.30 0.55
CRUS 160617P00021000 P 06/17/16 21.0 0.40 0.65
CRUS 160617P00022000 P 06/17/16 22.0 0.50 0.80
CRUS 160617P00023000 P 06/17/16 23.0 0.65 0.95
CRUS 160617P00024000 P 06/17/16 24.0 0.85 1.15
CRUS 160617P00025000 P 06/17/16 25.0 1.05 1.40
CRUS 160617P00026000 P 06/17/16 26.0 1.30 1.65
CRUS 160617P00027000 P 06/17/16 27.0 1.65 1.90
CRUS 160617P00028000 P 06/17/16 28.0 2.00 2.25
CRUS 160617P00029000 P 06/17/16 29.0 2.25 2.60
CRUS 160617P00030000 P 06/17/16 30.0 2.65 2.95
CRUS 160617P00031000 P 06/17/16 31.0 3.10 3.40
CRUS 160617P00032000 P 06/17/16 32.0 3.60 3.90
CRUS 160617P00033000 P 06/17/16 33.0 4.00 4.40
CRUS 160617P00034000 P 06/17/16 34.0 4.60 5.00
CRUS 160617P00035000 P 06/17/16 35.0 5.20 5.60
CRUS 160617P00036000 P 06/17/16 36.0 5.80 6.20
CRUS 160617P00037000 P 06/17/16 37.0 6.40 6.90
CRUS 160617P00038000 P 06/17/16 38.0 7.10 7.60
CRUS 160617P00039000 P 06/17/16 39.0 7.80 8.30
CRUS 160617P00040000 P 06/17/16 40.0 8.50 9.10
CRUS 160617P00041000 P 06/17/16 41.0 9.30 9.90
CRUS 160617P00042000 P 06/17/16 42.0 10.10 10.70
CRUS 160617P00043000 P 06/17/16 43.0 11.00 11.60
CRUS 160617P00044000 P 06/17/16 44.0 11.80 12.50
CRUS 160617P00045000 P 06/17/16 45.0 12.70 13.60
CRUS 160617P00046000 P 06/17/16 46.0 12.40 14.50
CRUS 160617P00047000 P 06/17/16 47.0 13.30 15.30
CRUS 160617P00048000 P 06/17/16 48.0 14.10 16.70
CRUS 160617P00049000 P 06/17/16 49.0 15.00 17.30
CRUS 160617P00050000 P 06/17/16 50.0 17.10 18.20
CRUS 160916C00014000 C 09/16/16 14.0 18.10 21.00
CRUS 160916C00015000 C 09/16/16 15.0 17.20 20.00
CRUS 160916C00016000 C 09/16/16 16.0 16.20 19.20
CRUS 160916C00017000 C 09/16/16 17.0 15.70 18.00
CRUS 160916C00018000 C 09/16/16 18.0 14.50 17.40
CRUS 160916C00019000 C 09/16/16 19.0 13.50 16.40
CRUS 160916C00020000 C 09/16/16 20.0 13.00 15.60
CRUS 160916C00021000 C 09/16/16 21.0 12.30 14.80
CRUS 160916C00022000 C 09/16/16 22.0 11.10 13.90
CRUS 160916C00023000 C 09/16/16 23.0 10.90 11.50
CRUS 160916C00024000 C 09/16/16 24.0 10.20 10.70
CRUS 160916C00025000 C 09/16/16 25.0 9.50 10.00
CRUS 160916C00026000 C 09/16/16 26.0 8.80 9.30
CRUS 160916C00027000 C 09/16/16 27.0 8.10 8.70
CRUS 160916C00028000 C 09/16/16 28.0 7.50 8.00
CRUS 160916C00029000 C 09/16/16 29.0 6.90 7.40
CRUS 160916C00030000 C 09/16/16 30.0 6.30 6.90
CRUS 160916C00031000 C 09/16/16 31.0 5.80 6.30
CRUS 160916C00032000 C 09/16/16 32.0 5.30 5.80
CRUS 160916C00033000 C 09/16/16 33.0 4.90 5.30
CRUS 160916C00034000 C 09/16/16 34.0 4.40 4.90
CRUS 160916C00035000 C 09/16/16 35.0 3.90 4.50
CRUS 160916C00036000 C 09/16/16 36.0 3.50 4.10
CRUS 160916C00037000 C 09/16/16 37.0 3.30 3.70
CRUS 160916C00038000 C 09/16/16 38.0 2.85 3.40
CRUS 160916C00039000 C 09/16/16 39.0 2.55 3.10
CRUS 160916C00040000 C 09/16/16 40.0 2.30 2.80
CRUS 160916C00041000 C 09/16/16 41.0 2.05 2.55
CRUS 160916C00042000 C 09/16/16 42.0 1.80 2.35
CRUS 160916C00043000 C 09/16/16 43.0 1.70 2.15
CRUS 160916C00044000 C 09/16/16 44.0 1.50 1.95
CRUS 160916C00045000 C 09/16/16 45.0 1.35 1.75
CRUS 160916C00046000 C 09/16/16 46.0 1.20 1.60
CRUS 160916C00047000 C 09/16/16 47.0 1.05 1.45
CRUS 160916C00048000 C 09/16/16 48.0 0.95 1.35
CRUS 160916C00049000 C 09/16/16 49.0 0.85 1.20
CRUS 160916C00050000 C 09/16/16 50.0 0.75 1.10
CRUS 160916P00014000 P 09/16/16 14.0 0.15 0.35
CRUS 160916P00015000 P 09/16/16 15.0 0.20 0.40
CRUS 160916P00016000 P 09/16/16 16.0 0.30 0.50
CRUS 160916P00017000 P 09/16/16 17.0 0.35 0.60
CRUS 160916P00018000 P 09/16/16 18.0 0.45 0.70
CRUS 160916P00019000 P 09/16/16 19.0 0.55 0.85
CRUS 160916P00020000 P 09/16/16 20.0 0.70 1.00
CRUS 160916P00021000 P 09/16/16 21.0 0.85 1.20
CRUS 160916P00022000 P 09/16/16 22.0 1.05 1.40
CRUS 160916P00023000 P 09/16/16 23.0 1.25 1.60
CRUS 160916P00024000 P 09/16/16 24.0 1.50 1.85
CRUS 160916P00025000 P 09/16/16 25.0 1.80 2.15
CRUS 160916P00026000 P 09/16/16 26.0 2.15 2.45
CRUS 160916P00027000 P 09/16/16 27.0 2.45 2.80
CRUS 160916P00028000 P 09/16/16 28.0 2.80 3.20
CRUS 160916P00029000 P 09/16/16 29.0 3.30 3.60
CRUS 160916P00030000 P 09/16/16 30.0 3.70 4.00
CRUS 160916P00031000 P 09/16/16 31.0 4.20 4.50
CRUS 160916P00032000 P 09/16/16 32.0 4.70 5.00
CRUS 160916P00033000 P 09/16/16 33.0 5.20 5.50
CRUS 160916P00034000 P 09/16/16 34.0 5.70 6.10
CRUS 160916P00035000 P 09/16/16 35.0 6.30 6.70
CRUS 160916P00036000 P 09/16/16 36.0 6.90 7.30
CRUS 160916P00037000 P 09/16/16 37.0 7.50 8.00
CRUS 160916P00038000 P 09/16/16 38.0 8.20 8.70
CRUS 160916P00039000 P 09/16/16 39.0 8.80 9.40
CRUS 160916P00040000 P 09/16/16 40.0 9.60 10.10
CRUS 160916P00041000 P 09/16/16 41.0 10.30 10.80
CRUS 160916P00042000 P 09/16/16 42.0 11.00 11.60
CRUS 160916P00043000 P 09/16/16 43.0 11.80 12.40
CRUS 160916P00044000 P 09/16/16 44.0 12.60 13.20
CRUS 160916P00045000 P 09/16/16 45.0 13.40 14.00
CRUS 160916P00046000 P 09/16/16 46.0 14.30 14.90
CRUS 160916P00047000 P 09/16/16 47.0 15.10 15.80
CRUS 160916P00048000 P 09/16/16 48.0 16.00 16.60
CRUS 160916P00049000 P 09/16/16 49.0 16.90 17.50
CRUS 160916P00050000 P 09/16/16 50.0 17.20 18.60
CRUS 170120C00003000 C 01/20/17 3.0 28.50 31.50
CRUS 170120C00005000 C 01/20/17 5.0 25.80 30.00
CRUS 170120C00008000 C 01/20/17 8.0 23.70 26.90
CRUS 170120C00010000 C 01/20/17 10.0 21.80 24.90
CRUS 170120C00013000 C 01/20/17 13.0 19.10 21.80
CRUS 170120C00015000 C 01/20/17 15.0 17.40 20.40
CRUS 170120C00017000 C 01/20/17 17.0 15.70 18.80
CRUS 170120C00018000 C 01/20/17 18.0 14.00 18.50
CRUS 170120C00020000 C 01/20/17 20.0 13.70 16.00
CRUS 170120C00022000 C 01/20/17 22.0 12.40 13.00
CRUS 170120C00023000 C 01/20/17 23.0 11.40 12.30
CRUS 170120C00025000 C 01/20/17 25.0 10.30 11.00
CRUS 170120C00027000 C 01/20/17 27.0 9.10 9.70
CRUS 170120C00030000 C 01/20/17 30.0 7.40 8.00
CRUS 170120C00035000 C 01/20/17 35.0 5.10 5.70
CRUS 170120C00040000 C 01/20/17 40.0 3.40 4.00
CRUS 170120C00045000 C 01/20/17 45.0 2.25 2.80
CRUS 170120C00050000 C 01/20/17 50.0 1.45 1.95
CRUS 170120C00055000 C 01/20/17 55.0 0.95 1.35
CRUS 170120P00003000 P 01/20/17 3.0 0.00 0.05
CRUS 170120P00005000 P 01/20/17 5.0 0.05 0.10
CRUS 170120P00008000 P 01/20/17 8.0 0.05 0.20
CRUS 170120P00010000 P 01/20/17 10.0 0.15 0.30
CRUS 170120P00013000 P 01/20/17 13.0 0.40 0.55
CRUS 170120P00015000 P 01/20/17 15.0 0.55 0.75
CRUS 170120P00017000 P 01/20/17 17.0 0.70 1.05
CRUS 170120P00018000 P 01/20/17 18.0 0.85 1.20
CRUS 170120P00020000 P 01/20/17 20.0 1.40 1.60
CRUS 170120P00022000 P 01/20/17 22.0 1.70 2.15
CRUS 170120P00023000 P 01/20/17 23.0 1.90 2.40
CRUS 170120P00025000 P 01/20/17 25.0 2.65 3.00
CRUS 170120P00027000 P 01/20/17 27.0 3.40 3.80
CRUS 170120P00030000 P 01/20/17 30.0 4.70 5.10
CRUS 170120P00035000 P 01/20/17 35.0 7.40 7.80
CRUS 170120P00040000 P 01/20/17 40.0 10.60 11.10
CRUS 170120P00045000 P 01/20/17 45.0 14.30 14.90
CRUS 170120P00050000 P 01/20/17 50.0 18.50 19.10
CRUS 170120P00055000 P 01/20/17 55.0 22.80 23.80
CRUS 180119C00015000 C 01/19/18 15.0 18.40 21.70
CRUS 180119C00018000 C 01/19/18 18.0 16.10 19.90
CRUS 180119C00020000 C 01/19/18 20.0 14.90 17.90
CRUS 180119C00023000 C 01/19/18 23.0 13.40 14.70
CRUS 180119C00025000 C 01/19/18 25.0 12.30 13.50
CRUS 180119C00027000 C 01/19/18 27.0 11.20 12.20
CRUS 180119C00030000 C 01/19/18 30.0 9.80 10.70
CRUS 180119C00032000 C 01/19/18 32.0 9.00 9.90
CRUS 180119C00035000 C 01/19/18 35.0 7.80 8.70
CRUS 180119C00037000 C 01/19/18 37.0 7.10 8.00
CRUS 180119C00040000 C 01/19/18 40.0 6.20 7.10
CRUS 180119C00045000 C 01/19/18 45.0 4.90 5.80
CRUS 180119C00050000 C 01/19/18 50.0 3.80 4.70
CRUS 180119P00015000 P 01/19/18 15.0 1.10 1.75
CRUS 180119P00018000 P 01/19/18 18.0 1.80 2.50
CRUS 180119P00020000 P 01/19/18 20.0 2.35 3.10
CRUS 180119P00023000 P 01/19/18 23.0 3.60 4.20
CRUS 180119P00025000 P 01/19/18 25.0 4.40 5.00
CRUS 180119P00027000 P 01/19/18 27.0 5.30 6.10
CRUS 180119P00030000 P 01/19/18 30.0 6.80 7.50
CRUS 180119P00032000 P 01/19/18 32.0 7.90 8.70
CRUS 180119P00035000 P 01/19/18 35.0 9.70 10.40
CRUS 180119P00037000 P 01/19/18 37.0 10.90 11.70
CRUS 180119P00040000 P 01/19/18 40.0 13.00 13.70
CRUS 180119P00045000 P 01/19/18 45.0 16.60 17.40
CRUS 180119P00050000 P 01/19/18 50.0 20.50 21.30

OPRA data is delayed 15 minutes.