Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Cirrus Logic Inc (CRUS)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRUS 140419C00010000 C 04/19/14 10.0 8.30 9.40
CRUS 140419C00011000 C 04/19/14 11.0 7.30 8.40
CRUS 140419C00012000 C 04/19/14 12.0 6.30 7.40
CRUS 140419C00013000 C 04/19/14 13.0 5.30 6.40
CRUS 140419C00013500 C 04/19/14 13.5 4.60 6.00
CRUS 140419C00014000 C 04/19/14 14.0 4.30 5.40
CRUS 140419C00014500 C 04/19/14 14.5 3.80 4.80
CRUS 140419C00015000 C 04/19/14 15.0 3.30 4.40
CRUS 140419C00015500 C 04/19/14 15.5 2.85 3.80
CRUS 140419C00016000 C 04/19/14 16.0 2.35 3.40
CRUS 140419C00016500 C 04/19/14 16.5 1.90 2.80
CRUS 140419C00017000 C 04/19/14 17.0 1.40 2.30
CRUS 140419C00017500 C 04/19/14 17.5 0.95 1.80
CRUS 140419C00018000 C 04/19/14 18.0 0.85 1.35
CRUS 140419C00018500 C 04/19/14 18.5 0.70 0.85
CRUS 140419C00019000 C 04/19/14 19.0 0.35 0.45
CRUS 140419C00019500 C 04/19/14 19.5 0.15 0.20
CRUS 140419C00020000 C 04/19/14 20.0 0.05 0.10
CRUS 140419C00020500 C 04/19/14 20.5 0.00 0.10
CRUS 140419C00021000 C 04/19/14 21.0 0.00 0.05
CRUS 140419C00021500 C 04/19/14 21.5 0.00 0.05
CRUS 140419C00022000 C 04/19/14 22.0 0.00 0.05
CRUS 140419C00022500 C 04/19/14 22.5 0.00 0.05
CRUS 140419C00023000 C 04/19/14 23.0 0.00 0.05
CRUS 140419C00023500 C 04/19/14 23.5 0.00 0.05
CRUS 140419C00024000 C 04/19/14 24.0 0.00 0.05
CRUS 140419C00024500 C 04/19/14 24.5 0.00 0.05
CRUS 140419C00025000 C 04/19/14 25.0 0.00 0.05
CRUS 140419C00025500 C 04/19/14 25.5 0.00 0.05
CRUS 140419C00026000 C 04/19/14 26.0 0.00 0.05
CRUS 140419C00026500 C 04/19/14 26.5 0.00 0.05
CRUS 140419C00027000 C 04/19/14 27.0 0.00 0.05
CRUS 140419C00027500 C 04/19/14 27.5 0.00 0.05
CRUS 140419C00028000 C 04/19/14 28.0 0.00 0.05
CRUS 140419P00010000 P 04/19/14 10.0 0.00 0.05
CRUS 140419P00011000 P 04/19/14 11.0 0.00 0.05
CRUS 140419P00012000 P 04/19/14 12.0 0.00 0.05
CRUS 140419P00013000 P 04/19/14 13.0 0.00 0.05
CRUS 140419P00013500 P 04/19/14 13.5 0.00 0.05
CRUS 140419P00014000 P 04/19/14 14.0 0.00 0.05
CRUS 140419P00014500 P 04/19/14 14.5 0.00 0.05
CRUS 140419P00015000 P 04/19/14 15.0 0.00 0.05
CRUS 140419P00015500 P 04/19/14 15.5 0.00 0.05
CRUS 140419P00016000 P 04/19/14 16.0 0.00 0.05
CRUS 140419P00016500 P 04/19/14 16.5 0.00 0.05
CRUS 140419P00017000 P 04/19/14 17.0 0.00 0.05
CRUS 140419P00017500 P 04/19/14 17.5 0.00 0.05
CRUS 140419P00018000 P 04/19/14 18.0 0.00 0.10
CRUS 140419P00018500 P 04/19/14 18.5 0.05 0.15
CRUS 140419P00019000 P 04/19/14 19.0 0.15 0.25
CRUS 140419P00019500 P 04/19/14 19.5 0.40 0.55
CRUS 140419P00020000 P 04/19/14 20.0 0.85 1.00
CRUS 140419P00020500 P 04/19/14 20.5 1.20 1.50
CRUS 140419P00021000 P 04/19/14 21.0 1.70 2.65
CRUS 140419P00021500 P 04/19/14 21.5 2.20 3.20
CRUS 140419P00022000 P 04/19/14 22.0 2.70 3.70
CRUS 140419P00022500 P 04/19/14 22.5 3.20 4.20
CRUS 140419P00023000 P 04/19/14 23.0 3.70 4.60
CRUS 140419P00023500 P 04/19/14 23.5 4.20 5.20
CRUS 140419P00024000 P 04/19/14 24.0 4.60 5.80
CRUS 140419P00024500 P 04/19/14 24.5 5.10 6.30
CRUS 140419P00025000 P 04/19/14 25.0 5.50 6.60
CRUS 140419P00025500 P 04/19/14 25.5 6.10 7.30
CRUS 140419P00026000 P 04/19/14 26.0 6.60 7.80
CRUS 140419P00026500 P 04/19/14 26.5 7.10 8.30
CRUS 140419P00027000 P 04/19/14 27.0 7.60 8.80
CRUS 140419P00027500 P 04/19/14 27.5 8.10 9.30
CRUS 140419P00028000 P 04/19/14 28.0 8.60 9.80
CRUS 140425C00009500 C 04/25/14 9.5 8.80 10.00
CRUS 140425C00010000 C 04/25/14 10.0 7.90 9.40
CRUS 140425C00011000 C 04/25/14 11.0 7.30 8.40
CRUS 140425C00012000 C 04/25/14 12.0 6.30 7.40
CRUS 140425C00013000 C 04/25/14 13.0 5.30 6.40
CRUS 140425C00014000 C 04/25/14 14.0 4.30 5.40
CRUS 140425C00015000 C 04/25/14 15.0 3.40 4.40
CRUS 140425C00015500 C 04/25/14 15.5 2.90 3.90
CRUS 140425C00016000 C 04/25/14 16.0 2.50 3.40
CRUS 140425C00016500 C 04/25/14 16.5 2.50 2.95
CRUS 140425C00017000 C 04/25/14 17.0 2.20 2.55
CRUS 140425C00017500 C 04/25/14 17.5 1.90 2.15
CRUS 140425C00018000 C 04/25/14 18.0 1.55 1.75
CRUS 140425C00018500 C 04/25/14 18.5 1.30 1.45
CRUS 140425C00019000 C 04/25/14 19.0 1.00 1.15
CRUS 140425C00019500 C 04/25/14 19.5 0.75 0.90
CRUS 140425C00020000 C 04/25/14 20.0 0.60 0.65
CRUS 140425C00020500 C 04/25/14 20.5 0.40 0.50
CRUS 140425C00021000 C 04/25/14 21.0 0.30 0.40
CRUS 140425C00021500 C 04/25/14 21.5 0.20 0.25
CRUS 140425C00022000 C 04/25/14 22.0 0.05 0.20
CRUS 140425C00022500 C 04/25/14 22.5 0.00 0.15
CRUS 140425C00023000 C 04/25/14 23.0 0.00 0.15
CRUS 140425C00024000 C 04/25/14 24.0 0.00 0.10
CRUS 140425C00025000 C 04/25/14 25.0 0.00 0.10
CRUS 140425C00026000 C 04/25/14 26.0 0.00 0.05
CRUS 140425C00027000 C 04/25/14 27.0 0.00 0.05
CRUS 140425C00028000 C 04/25/14 28.0 0.00 0.05
CRUS 140425P00009500 P 04/25/14 9.5 0.00 0.05
CRUS 140425P00010000 P 04/25/14 10.0 0.00 0.05
CRUS 140425P00011000 P 04/25/14 11.0 0.00 0.05
CRUS 140425P00012000 P 04/25/14 12.0 0.00 0.05
CRUS 140425P00013000 P 04/25/14 13.0 0.00 0.05
CRUS 140425P00014000 P 04/25/14 14.0 0.00 0.10
CRUS 140425P00015000 P 04/25/14 15.0 0.00 0.10
CRUS 140425P00015500 P 04/25/14 15.5 0.05 0.15
CRUS 140425P00016000 P 04/25/14 16.0 0.05 0.20
CRUS 140425P00016500 P 04/25/14 16.5 0.10 0.25
CRUS 140425P00017000 P 04/25/14 17.0 0.20 0.30
CRUS 140425P00017500 P 04/25/14 17.5 0.25 0.40
CRUS 140425P00018000 P 04/25/14 18.0 0.40 0.55
CRUS 140425P00018500 P 04/25/14 18.5 0.60 0.75
CRUS 140425P00019000 P 04/25/14 19.0 0.80 0.95
CRUS 140425P00019500 P 04/25/14 19.5 1.05 1.25
CRUS 140425P00020000 P 04/25/14 20.0 1.40 1.60
CRUS 140425P00020500 P 04/25/14 20.5 1.75 2.00
CRUS 140425P00021000 P 04/25/14 21.0 2.05 2.35
CRUS 140425P00021500 P 04/25/14 21.5 2.45 2.75
CRUS 140425P00022000 P 04/25/14 22.0 2.85 3.40
CRUS 140425P00022500 P 04/25/14 22.5 3.30 4.00
CRUS 140425P00023000 P 04/25/14 23.0 3.80 4.80
CRUS 140425P00024000 P 04/25/14 24.0 4.70 5.70
CRUS 140425P00025000 P 04/25/14 25.0 5.70 6.70
CRUS 140425P00026000 P 04/25/14 26.0 6.70 7.70
CRUS 140425P00027000 P 04/25/14 27.0 7.70 8.70
CRUS 140425P00028000 P 04/25/14 28.0 8.60 10.00
CRUS 140502C00009000 C 05/02/14 9.0 8.90 10.60
CRUS 140502C00009500 C 05/02/14 9.5 8.40 10.10
CRUS 140502C00010000 C 05/02/14 10.0 7.90 9.60
CRUS 140502C00011000 C 05/02/14 11.0 6.90 8.50
CRUS 140502C00012000 C 05/02/14 12.0 5.90 7.30
CRUS 140502C00012500 C 05/02/14 12.5 5.80 6.80
CRUS 140502C00013000 C 05/02/14 13.0 5.30 6.30
CRUS 140502C00013500 C 05/02/14 13.5 4.80 5.80
CRUS 140502C00014000 C 05/02/14 14.0 4.40 5.40
CRUS 140502C00014500 C 05/02/14 14.5 3.90 4.90
CRUS 140502C00015000 C 05/02/14 15.0 3.40 4.40
CRUS 140502C00015500 C 05/02/14 15.5 3.00 3.90
CRUS 140502C00016000 C 05/02/14 16.0 2.55 3.50
CRUS 140502C00016500 C 05/02/14 16.5 2.65 3.00
CRUS 140502C00017000 C 05/02/14 17.0 2.20 2.60
CRUS 140502C00017500 C 05/02/14 17.5 1.85 2.20
CRUS 140502C00018000 C 05/02/14 18.0 1.65 1.85
CRUS 140502C00018500 C 05/02/14 18.5 1.35 1.50
CRUS 140502C00019000 C 05/02/14 19.0 1.05 1.20
CRUS 140502C00019500 C 05/02/14 19.5 0.80 0.95
CRUS 140502C00020000 C 05/02/14 20.0 0.60 0.75
CRUS 140502C00020500 C 05/02/14 20.5 0.45 0.55
CRUS 140502C00021000 C 05/02/14 21.0 0.30 0.45
CRUS 140502C00021500 C 05/02/14 21.5 0.20 0.35
CRUS 140502C00022000 C 05/02/14 22.0 0.10 0.25
CRUS 140502C00022500 C 05/02/14 22.5 0.05 0.20
CRUS 140502C00023000 C 05/02/14 23.0 0.00 0.15
CRUS 140502C00023500 C 05/02/14 23.5 0.00 0.10
CRUS 140502C00024000 C 05/02/14 24.0 0.00 0.10
CRUS 140502C00024500 C 05/02/14 24.5 0.00 0.10
CRUS 140502C00025000 C 05/02/14 25.0 0.00 0.10
CRUS 140502C00025500 C 05/02/14 25.5 0.00 0.10
CRUS 140502C00026000 C 05/02/14 26.0 0.00 0.05
CRUS 140502C00026500 C 05/02/14 26.5 0.00 0.05
CRUS 140502C00027000 C 05/02/14 27.0 0.00 0.05
CRUS 140502P00009000 P 05/02/14 9.0 0.00 0.05
CRUS 140502P00009500 P 05/02/14 9.5 0.00 0.05
CRUS 140502P00010000 P 05/02/14 10.0 0.00 0.05
CRUS 140502P00011000 P 05/02/14 11.0 0.00 0.05
CRUS 140502P00012000 P 05/02/14 12.0 0.00 0.05
CRUS 140502P00012500 P 05/02/14 12.5 0.00 0.10
CRUS 140502P00013000 P 05/02/14 13.0 0.00 0.10
CRUS 140502P00013500 P 05/02/14 13.5 0.00 0.10
CRUS 140502P00014000 P 05/02/14 14.0 0.00 0.10
CRUS 140502P00014500 P 05/02/14 14.5 0.00 0.10
CRUS 140502P00015000 P 05/02/14 15.0 0.05 0.15
CRUS 140502P00015500 P 05/02/14 15.5 0.05 0.20
CRUS 140502P00016000 P 05/02/14 16.0 0.10 0.25
CRUS 140502P00016500 P 05/02/14 16.5 0.15 0.30
CRUS 140502P00017000 P 05/02/14 17.0 0.25 0.40
CRUS 140502P00017500 P 05/02/14 17.5 0.35 0.55
CRUS 140502P00018000 P 05/02/14 18.0 0.50 0.60
CRUS 140502P00018500 P 05/02/14 18.5 0.65 0.85
CRUS 140502P00019000 P 05/02/14 19.0 0.85 1.05
CRUS 140502P00019500 P 05/02/14 19.5 1.15 1.30
CRUS 140502P00020000 P 05/02/14 20.0 1.40 1.60
CRUS 140502P00020500 P 05/02/14 20.5 1.75 2.05
CRUS 140502P00021000 P 05/02/14 21.0 2.10 2.40
CRUS 140502P00021500 P 05/02/14 21.5 2.45 2.80
CRUS 140502P00022000 P 05/02/14 22.0 2.90 3.20
CRUS 140502P00022500 P 05/02/14 22.5 3.30 3.90
CRUS 140502P00023000 P 05/02/14 23.0 3.80 4.50
CRUS 140502P00023500 P 05/02/14 23.5 4.20 5.30
CRUS 140502P00024000 P 05/02/14 24.0 4.70 5.80
CRUS 140502P00024500 P 05/02/14 24.5 5.20 6.30
CRUS 140502P00025000 P 05/02/14 25.0 5.70 6.70
CRUS 140502P00025500 P 05/02/14 25.5 6.20 7.50
CRUS 140502P00026000 P 05/02/14 26.0 6.70 8.00
CRUS 140502P00026500 P 05/02/14 26.5 7.10 8.60
CRUS 140502P00027000 P 05/02/14 27.0 7.70 8.70
CRUS 140509C00010000 C 05/09/14 10.0 8.30 9.30
CRUS 140509C00012000 C 05/09/14 12.0 6.30 7.30
CRUS 140509C00012500 C 05/09/14 12.5 5.80 6.80
CRUS 140509C00013000 C 05/09/14 13.0 5.30 6.40
CRUS 140509C00013500 C 05/09/14 13.5 4.90 5.90
CRUS 140509C00014000 C 05/09/14 14.0 4.40 5.40
CRUS 140509C00014500 C 05/09/14 14.5 3.90 4.90
CRUS 140509C00015000 C 05/09/14 15.0 3.50 4.40
CRUS 140509C00015500 C 05/09/14 15.5 3.00 4.00
CRUS 140509C00016000 C 05/09/14 16.0 2.60 3.50
CRUS 140509C00016500 C 05/09/14 16.5 2.70 3.10
CRUS 140509C00017000 C 05/09/14 17.0 2.30 2.65
CRUS 140509C00017500 C 05/09/14 17.5 2.05 2.25
CRUS 140509C00018000 C 05/09/14 18.0 1.70 1.90
CRUS 140509C00018500 C 05/09/14 18.5 1.40 1.55
CRUS 140509C00019000 C 05/09/14 19.0 1.05 1.25
CRUS 140509C00019500 C 05/09/14 19.5 0.85 1.00
CRUS 140509C00020000 C 05/09/14 20.0 0.65 0.80
CRUS 140509C00020500 C 05/09/14 20.5 0.45 0.60
CRUS 140509C00021000 C 05/09/14 21.0 0.35 0.45
CRUS 140509C00021500 C 05/09/14 21.5 0.25 0.35
CRUS 140509C00022000 C 05/09/14 22.0 0.10 0.25
CRUS 140509C00022500 C 05/09/14 22.5 0.10 0.20
CRUS 140509C00023000 C 05/09/14 23.0 0.05 0.15
CRUS 140509C00023500 C 05/09/14 23.5 0.00 0.15
CRUS 140509C00024000 C 05/09/14 24.0 0.00 0.10
CRUS 140509C00024500 C 05/09/14 24.5 0.00 0.10
CRUS 140509C00025000 C 05/09/14 25.0 0.00 0.10
CRUS 140509C00025500 C 05/09/14 25.5 0.00 0.10
CRUS 140509C00026000 C 05/09/14 26.0 0.00 0.05
CRUS 140509C00026500 C 05/09/14 26.5 0.00 0.05
CRUS 140509C00027000 C 05/09/14 27.0 0.00 0.05
CRUS 140509P00010000 P 05/09/14 10.0 0.00 0.05
CRUS 140509P00012000 P 05/09/14 12.0 0.00 0.05
CRUS 140509P00012500 P 05/09/14 12.5 0.00 0.05
CRUS 140509P00013000 P 05/09/14 13.0 0.00 0.10
CRUS 140509P00013500 P 05/09/14 13.5 0.00 0.10
CRUS 140509P00014000 P 05/09/14 14.0 0.00 0.10
CRUS 140509P00014500 P 05/09/14 14.5 0.00 0.10
CRUS 140509P00015000 P 05/09/14 15.0 0.05 0.15
CRUS 140509P00015500 P 05/09/14 15.5 0.10 0.20
CRUS 140509P00016000 P 05/09/14 16.0 0.15 0.30
CRUS 140509P00016500 P 05/09/14 16.5 0.20 0.35
CRUS 140509P00017000 P 05/09/14 17.0 0.30 0.45
CRUS 140509P00017500 P 05/09/14 17.5 0.40 0.60
CRUS 140509P00018000 P 05/09/14 18.0 0.55 0.75
CRUS 140509P00018500 P 05/09/14 18.5 0.70 0.90
CRUS 140509P00019000 P 05/09/14 19.0 0.90 1.10
CRUS 140509P00019500 P 05/09/14 19.5 1.15 1.35
CRUS 140509P00020000 P 05/09/14 20.0 1.45 1.70
CRUS 140509P00020500 P 05/09/14 20.5 1.75 2.10
CRUS 140509P00021000 P 05/09/14 21.0 2.15 2.45
CRUS 140509P00021500 P 05/09/14 21.5 2.50 2.85
CRUS 140509P00022000 P 05/09/14 22.0 2.95 3.20
CRUS 140509P00022500 P 05/09/14 22.5 3.30 4.00
CRUS 140509P00023000 P 05/09/14 23.0 3.80 4.60
CRUS 140509P00023500 P 05/09/14 23.5 4.30 5.30
CRUS 140509P00024000 P 05/09/14 24.0 4.70 5.80
CRUS 140509P00024500 P 05/09/14 24.5 5.20 6.20
CRUS 140509P00025000 P 05/09/14 25.0 5.70 6.70
CRUS 140509P00025500 P 05/09/14 25.5 6.20 7.20
CRUS 140509P00026000 P 05/09/14 26.0 6.70 7.70
CRUS 140509P00026500 P 05/09/14 26.5 7.20 8.20
CRUS 140509P00027000 P 05/09/14 27.0 7.70 8.70
CRUS 140517C00011000 C 05/17/14 11.0 7.20 8.30
CRUS 140517C00012000 C 05/17/14 12.0 5.90 7.30
CRUS 140517C00013000 C 05/17/14 13.0 5.30 6.40
CRUS 140517C00014000 C 05/17/14 14.0 4.40 5.40
CRUS 140517C00015000 C 05/17/14 15.0 3.50 4.40
CRUS 140517C00016000 C 05/17/14 16.0 3.20 3.50
CRUS 140517C00017000 C 05/17/14 17.0 2.30 2.65
CRUS 140517C00018000 C 05/17/14 18.0 1.75 1.95
CRUS 140517C00019000 C 05/17/14 19.0 1.20 1.30
CRUS 140517C00020000 C 05/17/14 20.0 0.75 0.80
CRUS 140517C00021000 C 05/17/14 21.0 0.40 0.50
CRUS 140517C00022000 C 05/17/14 22.0 0.20 0.30
CRUS 140517C00023000 C 05/17/14 23.0 0.10 0.20
CRUS 140517C00024000 C 05/17/14 24.0 0.05 0.15
CRUS 140517C00025000 C 05/17/14 25.0 0.00 0.10
CRUS 140517C00026000 C 05/17/14 26.0 0.00 0.10
CRUS 140517C00027000 C 05/17/14 27.0 0.00 0.10
CRUS 140517P00011000 P 05/17/14 11.0 0.00 0.05
CRUS 140517P00012000 P 05/17/14 12.0 0.00 0.05
CRUS 140517P00013000 P 05/17/14 13.0 0.00 0.10
CRUS 140517P00014000 P 05/17/14 14.0 0.00 0.10
CRUS 140517P00015000 P 05/17/14 15.0 0.05 0.15
CRUS 140517P00016000 P 05/17/14 16.0 0.20 0.30
CRUS 140517P00017000 P 05/17/14 17.0 0.35 0.50
CRUS 140517P00018000 P 05/17/14 18.0 0.60 0.75
CRUS 140517P00019000 P 05/17/14 19.0 1.00 1.15
CRUS 140517P00020000 P 05/17/14 20.0 1.55 1.70
CRUS 140517P00021000 P 05/17/14 21.0 2.20 2.55
CRUS 140517P00022000 P 05/17/14 22.0 2.95 3.30
CRUS 140517P00023000 P 05/17/14 23.0 3.80 4.80
CRUS 140517P00024000 P 05/17/14 24.0 4.80 5.80
CRUS 140517P00025000 P 05/17/14 25.0 5.70 6.80
CRUS 140517P00026000 P 05/17/14 26.0 6.70 7.70
CRUS 140517P00027000 P 05/17/14 27.0 7.70 8.70
CRUS 140523C00012000 C 05/23/14 12.0 6.30 7.40
CRUS 140523C00013000 C 05/23/14 13.0 5.30 6.40
CRUS 140523C00013500 C 05/23/14 13.5 4.90 5.90
CRUS 140523C00014000 C 05/23/14 14.0 4.40 5.40
CRUS 140523C00014500 C 05/23/14 14.5 4.00 4.90
CRUS 140523C00015000 C 05/23/14 15.0 3.50 4.50
CRUS 140523C00015500 C 05/23/14 15.5 3.10 4.00
CRUS 140523C00016000 C 05/23/14 16.0 3.20 3.60
CRUS 140523C00016500 C 05/23/14 16.5 2.75 3.10
CRUS 140523C00017000 C 05/23/14 17.0 2.35 2.70
CRUS 140523C00017500 C 05/23/14 17.5 2.10 2.35
CRUS 140523C00018000 C 05/23/14 18.0 1.80 2.00
CRUS 140523C00018500 C 05/23/14 18.5 1.50 1.65
CRUS 140523C00019000 C 05/23/14 19.0 1.20 1.40
CRUS 140523C00019500 C 05/23/14 19.5 1.00 1.15
CRUS 140523C00020000 C 05/23/14 20.0 0.75 0.90
CRUS 140523C00020500 C 05/23/14 20.5 0.50 0.70
CRUS 140523C00021000 C 05/23/14 21.0 0.40 0.55
CRUS 140523C00021500 C 05/23/14 21.5 0.30 0.40
CRUS 140523C00022000 C 05/23/14 22.0 0.20 0.35
CRUS 140523C00022500 C 05/23/14 22.5 0.10 0.25
CRUS 140523C00023000 C 05/23/14 23.0 0.05 0.20
CRUS 140523C00023500 C 05/23/14 23.5 0.05 0.15
CRUS 140523C00024000 C 05/23/14 24.0 0.00 0.15
CRUS 140523C00024500 C 05/23/14 24.5 0.00 0.10
CRUS 140523C00025000 C 05/23/14 25.0 0.00 0.10
CRUS 140523C00025500 C 05/23/14 25.5 0.00 0.10
CRUS 140523C00026000 C 05/23/14 26.0 0.00 0.10
CRUS 140523C00026500 C 05/23/14 26.5 0.00 0.10
CRUS 140523C00027000 C 05/23/14 27.0 0.00 0.05
CRUS 140523C00027500 C 05/23/14 27.5 0.00 0.05
CRUS 140523P00012000 P 05/23/14 12.0 0.00 0.05
CRUS 140523P00013000 P 05/23/14 13.0 0.00 0.10
CRUS 140523P00013500 P 05/23/14 13.5 0.00 0.10
CRUS 140523P00014000 P 05/23/14 14.0 0.05 0.10
CRUS 140523P00014500 P 05/23/14 14.5 0.05 0.15
CRUS 140523P00015000 P 05/23/14 15.0 0.10 0.20
CRUS 140523P00015500 P 05/23/14 15.5 0.15 0.30
CRUS 140523P00016000 P 05/23/14 16.0 0.20 0.35
CRUS 140523P00016500 P 05/23/14 16.5 0.25 0.45
CRUS 140523P00017000 P 05/23/14 17.0 0.35 0.55
CRUS 140523P00017500 P 05/23/14 17.5 0.50 0.65
CRUS 140523P00018000 P 05/23/14 18.0 0.65 0.85
CRUS 140523P00018500 P 05/23/14 18.5 0.80 1.00
CRUS 140523P00019000 P 05/23/14 19.0 1.00 1.20
CRUS 140523P00019500 P 05/23/14 19.5 1.30 1.45
CRUS 140523P00020000 P 05/23/14 20.0 1.60 1.75
CRUS 140523P00020500 P 05/23/14 20.5 1.85 2.10
CRUS 140523P00021000 P 05/23/14 21.0 2.25 2.60
CRUS 140523P00021500 P 05/23/14 21.5 2.60 2.95
CRUS 140523P00022000 P 05/23/14 22.0 3.00 3.30
CRUS 140523P00022500 P 05/23/14 22.5 3.40 3.70
CRUS 140523P00023000 P 05/23/14 23.0 3.80 4.70
CRUS 140523P00023500 P 05/23/14 23.5 4.30 4.80
CRUS 140523P00024000 P 05/23/14 24.0 4.80 5.80
CRUS 140523P00024500 P 05/23/14 24.5 5.20 6.30
CRUS 140523P00025000 P 05/23/14 25.0 5.70 6.80
CRUS 140523P00025500 P 05/23/14 25.5 6.20 7.20
CRUS 140523P00026000 P 05/23/14 26.0 6.70 7.70
CRUS 140523P00026500 P 05/23/14 26.5 7.20 8.20
CRUS 140523P00027000 P 05/23/14 27.0 7.70 8.70
CRUS 140523P00027500 P 05/23/14 27.5 8.20 9.20
CRUS 140530C00013000 C 05/30/14 13.0 5.30 6.40
CRUS 140530C00013500 C 05/30/14 13.5 4.90 5.90
CRUS 140530C00014000 C 05/30/14 14.0 4.40 5.40
CRUS 140530C00014500 C 05/30/14 14.5 4.00 5.00
CRUS 140530C00015000 C 05/30/14 15.0 3.50 4.50
CRUS 140530C00015500 C 05/30/14 15.5 3.10 4.10
CRUS 140530C00016000 C 05/30/14 16.0 3.30 3.60
CRUS 140530C00016500 C 05/30/14 16.5 2.80 3.20
CRUS 140530C00017000 C 05/30/14 17.0 2.40 2.80
CRUS 140530C00017500 C 05/30/14 17.5 2.15 2.40
CRUS 140530C00018000 C 05/30/14 18.0 1.90 2.05
CRUS 140530C00018500 C 05/30/14 18.5 1.60 1.75
CRUS 140530C00019000 C 05/30/14 19.0 1.25 1.45
CRUS 140530C00019500 C 05/30/14 19.5 1.05 1.20
CRUS 140530C00020000 C 05/30/14 20.0 0.85 0.95
CRUS 140530C00020500 C 05/30/14 20.5 0.65 0.75
CRUS 140530C00021000 C 05/30/14 21.0 0.50 0.60
CRUS 140530C00021500 C 05/30/14 21.5 0.40 0.50
CRUS 140530C00022000 C 05/30/14 22.0 0.30 0.40
CRUS 140530C00022500 C 05/30/14 22.5 0.15 0.30
CRUS 140530C00023000 C 05/30/14 23.0 0.10 0.25
CRUS 140530C00023500 C 05/30/14 23.5 0.05 0.20
CRUS 140530C00024000 C 05/30/14 24.0 0.00 0.15
CRUS 140530C00024500 C 05/30/14 24.5 0.00 0.15
CRUS 140530C00025000 C 05/30/14 25.0 0.00 0.10
CRUS 140530C00025500 C 05/30/14 25.5 0.00 0.10
CRUS 140530C00026000 C 05/30/14 26.0 0.00 0.10
CRUS 140530C00026500 C 05/30/14 26.5 0.00 0.10
CRUS 140530C00027000 C 05/30/14 27.0 0.00 0.10
CRUS 140530C00027500 C 05/30/14 27.5 0.00 0.05
CRUS 140530P00013000 P 05/30/14 13.0 0.00 0.10
CRUS 140530P00013500 P 05/30/14 13.5 0.00 0.10
CRUS 140530P00014000 P 05/30/14 14.0 0.00 0.15
CRUS 140530P00014500 P 05/30/14 14.5 0.05 0.20
CRUS 140530P00015000 P 05/30/14 15.0 0.10 0.25
CRUS 140530P00015500 P 05/30/14 15.5 0.15 0.30
CRUS 140530P00016000 P 05/30/14 16.0 0.20 0.35
CRUS 140530P00016500 P 05/30/14 16.5 0.30 0.50
CRUS 140530P00017000 P 05/30/14 17.0 0.40 0.60
CRUS 140530P00017500 P 05/30/14 17.5 0.55 0.70
CRUS 140530P00018000 P 05/30/14 18.0 0.75 0.85
CRUS 140530P00018500 P 05/30/14 18.5 0.90 1.05
CRUS 140530P00019000 P 05/30/14 19.0 1.15 1.20
CRUS 140530P00019500 P 05/30/14 19.5 1.35 1.50
CRUS 140530P00020000 P 05/30/14 20.0 1.65 1.85
CRUS 140530P00020500 P 05/30/14 20.5 1.95 2.10
CRUS 140530P00021000 P 05/30/14 21.0 2.30 2.60
CRUS 140530P00021500 P 05/30/14 21.5 2.65 3.00
CRUS 140530P00022000 P 05/30/14 22.0 3.00 3.40
CRUS 140530P00022500 P 05/30/14 22.5 3.40 3.80
CRUS 140530P00023000 P 05/30/14 23.0 3.90 4.70
CRUS 140530P00023500 P 05/30/14 23.5 4.30 5.30
CRUS 140530P00024000 P 05/30/14 24.0 4.80 5.80
CRUS 140530P00024500 P 05/30/14 24.5 5.20 6.30
CRUS 140530P00025000 P 05/30/14 25.0 5.70 6.80
CRUS 140530P00025500 P 05/30/14 25.5 6.20 7.30
CRUS 140530P00026000 P 05/30/14 26.0 6.70 7.70
CRUS 140530P00026500 P 05/30/14 26.5 7.20 8.20
CRUS 140530P00027000 P 05/30/14 27.0 7.70 8.70
CRUS 140530P00027500 P 05/30/14 27.5 8.20 9.20
CRUS 140621C00008000 C 06/21/14 8.0 9.00 12.00
CRUS 140621C00009000 C 06/21/14 9.0 8.00 11.00
CRUS 140621C00010000 C 06/21/14 10.0 8.20 9.40
CRUS 140621C00011000 C 06/21/14 11.0 7.10 9.10
CRUS 140621C00012000 C 06/21/14 12.0 6.20 7.40
CRUS 140621C00013000 C 06/21/14 13.0 5.40 6.40
CRUS 140621C00014000 C 06/21/14 14.0 4.50 5.50
CRUS 140621C00015000 C 06/21/14 15.0 3.60 4.60
CRUS 140621C00016000 C 06/21/14 16.0 3.30 3.70
CRUS 140621C00017000 C 06/21/14 17.0 2.60 2.90
CRUS 140621C00018000 C 06/21/14 18.0 2.05 2.20
CRUS 140621C00019000 C 06/21/14 19.0 1.45 1.60
CRUS 140621C00020000 C 06/21/14 20.0 1.00 1.10
CRUS 140621C00021000 C 06/21/14 21.0 0.65 0.75
CRUS 140621C00022000 C 06/21/14 22.0 0.35 0.45
CRUS 140621C00023000 C 06/21/14 23.0 0.20 0.30
CRUS 140621C00024000 C 06/21/14 24.0 0.10 0.20
CRUS 140621C00025000 C 06/21/14 25.0 0.05 0.15
CRUS 140621C00026000 C 06/21/14 26.0 0.00 0.10
CRUS 140621C00027000 C 06/21/14 27.0 0.00 0.10
CRUS 140621C00028000 C 06/21/14 28.0 0.00 0.10
CRUS 140621C00029000 C 06/21/14 29.0 0.00 0.05
CRUS 140621C00030000 C 06/21/14 30.0 0.00 0.05
CRUS 140621C00031000 C 06/21/14 31.0 0.00 0.05
CRUS 140621C00032000 C 06/21/14 32.0 0.00 0.05
CRUS 140621C00033000 C 06/21/14 33.0 0.00 0.05
CRUS 140621C00034000 C 06/21/14 34.0 0.00 0.05
CRUS 140621C00035000 C 06/21/14 35.0 0.00 0.05
CRUS 140621C00036000 C 06/21/14 36.0 0.00 0.05
CRUS 140621C00037000 C 06/21/14 37.0 0.00 0.05
CRUS 140621C00038000 C 06/21/14 38.0 0.00 0.05
CRUS 140621P00008000 P 06/21/14 8.0 0.00 0.05
CRUS 140621P00009000 P 06/21/14 9.0 0.00 0.05
CRUS 140621P00010000 P 06/21/14 10.0 0.00 0.05
CRUS 140621P00011000 P 06/21/14 11.0 0.00 0.05
CRUS 140621P00012000 P 06/21/14 12.0 0.00 0.10
CRUS 140621P00013000 P 06/21/14 13.0 0.05 0.10
CRUS 140621P00014000 P 06/21/14 14.0 0.10 0.20
CRUS 140621P00015000 P 06/21/14 15.0 0.20 0.30
CRUS 140621P00016000 P 06/21/14 16.0 0.35 0.45
CRUS 140621P00017000 P 06/21/14 17.0 0.55 0.70
CRUS 140621P00018000 P 06/21/14 18.0 0.85 1.00
CRUS 140621P00019000 P 06/21/14 19.0 1.25 1.40
CRUS 140621P00020000 P 06/21/14 20.0 1.80 1.90
CRUS 140621P00021000 P 06/21/14 21.0 2.45 2.65
CRUS 140621P00022000 P 06/21/14 22.0 3.10 3.40
CRUS 140621P00023000 P 06/21/14 23.0 3.90 4.30
CRUS 140621P00024000 P 06/21/14 24.0 4.80 5.70
CRUS 140621P00025000 P 06/21/14 25.0 5.80 6.80
CRUS 140621P00026000 P 06/21/14 26.0 6.70 7.80
CRUS 140621P00027000 P 06/21/14 27.0 7.70 8.80
CRUS 140621P00028000 P 06/21/14 28.0 8.70 9.70
CRUS 140621P00029000 P 06/21/14 29.0 9.70 11.00
CRUS 140621P00030000 P 06/21/14 30.0 9.80 13.20
CRUS 140621P00031000 P 06/21/14 31.0 10.80 14.20
CRUS 140621P00032000 P 06/21/14 32.0 11.80 15.20
CRUS 140621P00033000 P 06/21/14 33.0 12.80 16.20
CRUS 140621P00034000 P 06/21/14 34.0 13.80 17.20
CRUS 140621P00035000 P 06/21/14 35.0 14.80 18.20
CRUS 140621P00036000 P 06/21/14 36.0 15.80 19.20
CRUS 140621P00037000 P 06/21/14 37.0 16.80 20.20
CRUS 140621P00038000 P 06/21/14 38.0 17.80 21.20
CRUS 140920C00008000 C 09/20/14 8.0 10.30 11.40
CRUS 140920C00009000 C 09/20/14 9.0 9.40 10.40
CRUS 140920C00010000 C 09/20/14 10.0 8.30 9.40
CRUS 140920C00011000 C 09/20/14 11.0 6.70 8.50
CRUS 140920C00012000 C 09/20/14 12.0 6.50 7.50
CRUS 140920C00013000 C 09/20/14 13.0 5.60 6.60
CRUS 140920C00014000 C 09/20/14 14.0 4.80 5.80
CRUS 140920C00015000 C 09/20/14 15.0 4.60 5.00
CRUS 140920C00016000 C 09/20/14 16.0 3.90 4.20
CRUS 140920C00017000 C 09/20/14 17.0 3.20 3.50
CRUS 140920C00018000 C 09/20/14 18.0 2.70 2.85
CRUS 140920C00019000 C 09/20/14 19.0 2.20 2.30
CRUS 140920C00020000 C 09/20/14 20.0 1.75 1.85
CRUS 140920C00021000 C 09/20/14 21.0 1.35 1.45
CRUS 140920C00022000 C 09/20/14 22.0 0.95 1.15
CRUS 140920C00023000 C 09/20/14 23.0 0.70 0.90
CRUS 140920C00024000 C 09/20/14 24.0 0.50 0.70
CRUS 140920C00025000 C 09/20/14 25.0 0.35 0.50
CRUS 140920C00026000 C 09/20/14 26.0 0.25 0.40
CRUS 140920C00027000 C 09/20/14 27.0 0.15 0.30
CRUS 140920C00028000 C 09/20/14 28.0 0.10 0.25
CRUS 140920C00029000 C 09/20/14 29.0 0.10 0.20
CRUS 140920C00030000 C 09/20/14 30.0 0.05 0.15
CRUS 140920C00031000 C 09/20/14 31.0 0.05 0.15
CRUS 140920C00032000 C 09/20/14 32.0 0.00 0.10
CRUS 140920C00033000 C 09/20/14 33.0 0.00 0.10
CRUS 140920C00034000 C 09/20/14 34.0 0.00 0.10
CRUS 140920C00035000 C 09/20/14 35.0 0.00 0.10
CRUS 140920C00036000 C 09/20/14 36.0 0.00 0.10
CRUS 140920C00037000 C 09/20/14 37.0 0.00 0.05
CRUS 140920P00008000 P 09/20/14 8.0 0.00 0.10
CRUS 140920P00009000 P 09/20/14 9.0 0.00 0.10
CRUS 140920P00010000 P 09/20/14 10.0 0.05 0.10
CRUS 140920P00011000 P 09/20/14 11.0 0.05 0.15
CRUS 140920P00012000 P 09/20/14 12.0 0.15 0.25
CRUS 140920P00013000 P 09/20/14 13.0 0.25 0.35
CRUS 140920P00014000 P 09/20/14 14.0 0.40 0.55
CRUS 140920P00015000 P 09/20/14 15.0 0.55 0.75
CRUS 140920P00016000 P 09/20/14 16.0 0.85 1.00
CRUS 140920P00017000 P 09/20/14 17.0 1.15 1.35
CRUS 140920P00018000 P 09/20/14 18.0 1.55 1.75
CRUS 140920P00019000 P 09/20/14 19.0 2.00 2.15
CRUS 140920P00020000 P 09/20/14 20.0 2.55 2.75
CRUS 140920P00021000 P 09/20/14 21.0 3.10 3.40
CRUS 140920P00022000 P 09/20/14 22.0 3.80 4.10
CRUS 140920P00023000 P 09/20/14 23.0 4.50 4.90
CRUS 140920P00024000 P 09/20/14 24.0 5.30 5.70
CRUS 140920P00025000 P 09/20/14 25.0 6.10 6.50
CRUS 140920P00026000 P 09/20/14 26.0 7.00 8.00
CRUS 140920P00027000 P 09/20/14 27.0 7.90 8.90
CRUS 140920P00028000 P 09/20/14 28.0 8.80 9.80
CRUS 140920P00029000 P 09/20/14 29.0 9.80 11.10
CRUS 140920P00030000 P 09/20/14 30.0 10.50 12.00
CRUS 140920P00031000 P 09/20/14 31.0 11.70 13.00
CRUS 140920P00032000 P 09/20/14 32.0 12.70 13.90
CRUS 140920P00033000 P 09/20/14 33.0 13.70 14.90
CRUS 140920P00034000 P 09/20/14 34.0 14.70 15.80
CRUS 140920P00035000 P 09/20/14 35.0 15.70 16.80
CRUS 140920P00036000 P 09/20/14 36.0 15.80 19.10
CRUS 140920P00037000 P 09/20/14 37.0 16.80 20.10
CRUS 150117C00003000 C 01/17/15 3.0 14.90 16.90
CRUS 150117C00005000 C 01/17/15 5.0 13.20 14.40
CRUS 150117C00008000 C 01/17/15 8.0 10.40 11.50
CRUS 150117C00010000 C 01/17/15 10.0 8.30 9.60
CRUS 150117C00013000 C 01/17/15 13.0 5.70 7.00
CRUS 150117C00015000 C 01/17/15 15.0 5.10 5.40
CRUS 150117C00018000 C 01/17/15 18.0 3.30 3.50
CRUS 150117C00020000 C 01/17/15 20.0 2.30 2.55
CRUS 150117C00023000 C 01/17/15 23.0 1.30 1.50
CRUS 150117C00025000 C 01/17/15 25.0 0.85 1.00
CRUS 150117C00028000 C 01/17/15 28.0 0.45 0.60
CRUS 150117C00030000 C 01/17/15 30.0 0.30 0.40
CRUS 150117C00032000 C 01/17/15 32.0 0.20 0.30
CRUS 150117C00035000 C 01/17/15 35.0 0.10 0.20
CRUS 150117C00037000 C 01/17/15 37.0 0.05 0.15
CRUS 150117C00040000 C 01/17/15 40.0 0.00 0.10
CRUS 150117C00042000 C 01/17/15 42.0 0.05 0.10
CRUS 150117C00045000 C 01/17/15 45.0 0.00 0.10
CRUS 150117C00047000 C 01/17/15 47.0 0.00 0.10
CRUS 150117P00003000 P 01/17/15 3.0 0.00 0.05
CRUS 150117P00005000 P 01/17/15 5.0 0.00 0.05
CRUS 150117P00008000 P 01/17/15 8.0 0.05 0.15
CRUS 150117P00010000 P 01/17/15 10.0 0.20 0.25
CRUS 150117P00013000 P 01/17/15 13.0 0.55 0.70
CRUS 150117P00015000 P 01/17/15 15.0 1.05 1.20
CRUS 150117P00018000 P 01/17/15 18.0 2.15 2.25
CRUS 150117P00020000 P 01/17/15 20.0 3.10 3.30
CRUS 150117P00023000 P 01/17/15 23.0 5.10 5.30
CRUS 150117P00025000 P 01/17/15 25.0 6.60 6.80
CRUS 150117P00028000 P 01/17/15 28.0 9.20 9.60
CRUS 150117P00030000 P 01/17/15 30.0 11.00 11.20
CRUS 150117P00032000 P 01/17/15 32.0 12.80 13.30
CRUS 150117P00035000 P 01/17/15 35.0 15.80 16.30
CRUS 150117P00037000 P 01/17/15 37.0 17.70 18.70
CRUS 150117P00040000 P 01/17/15 40.0 20.70 21.70
CRUS 150117P00042000 P 01/17/15 42.0 22.70 23.70
CRUS 150117P00045000 P 01/17/15 45.0 25.60 26.90
CRUS 150117P00047000 P 01/17/15 47.0 27.50 29.10
CRUS 160115C00005000 C 01/15/16 5.0 13.20 14.60
CRUS 160115C00008000 C 01/15/16 8.0 10.20 12.00
CRUS 160115C00010000 C 01/15/16 10.0 7.60 10.20
CRUS 160115C00013000 C 01/15/16 13.0 7.50 8.00
CRUS 160115C00015000 C 01/15/16 15.0 6.30 6.70
CRUS 160115C00018000 C 01/15/16 18.0 4.70 5.20
CRUS 160115C00020000 C 01/15/16 20.0 3.90 4.30
CRUS 160115C00022000 C 01/15/16 22.0 3.30 3.50
CRUS 160115C00025000 C 01/15/16 25.0 2.25 2.65
CRUS 160115C00027000 C 01/15/16 27.0 1.85 2.20
CRUS 160115C00030000 C 01/15/16 30.0 1.30 1.65
CRUS 160115C00032000 C 01/15/16 32.0 1.00 1.30
CRUS 160115C00035000 C 01/15/16 35.0 0.70 0.95
CRUS 160115P00005000 P 01/15/16 5.0 0.00 0.15
CRUS 160115P00008000 P 01/15/16 8.0 0.30 0.45
CRUS 160115P00010000 P 01/15/16 10.0 0.65 0.75
CRUS 160115P00013000 P 01/15/16 13.0 1.50 1.65
CRUS 160115P00015000 P 01/15/16 15.0 2.20 2.45
CRUS 160115P00018000 P 01/15/16 18.0 3.60 3.90
CRUS 160115P00020000 P 01/15/16 20.0 4.70 5.00
CRUS 160115P00022000 P 01/15/16 22.0 5.90 6.30
CRUS 160115P00025000 P 01/15/16 25.0 8.00 8.50
CRUS 160115P00027000 P 01/15/16 27.0 9.50 10.00
CRUS 160115P00030000 P 01/15/16 30.0 11.90 12.50
CRUS 160115P00032000 P 01/15/16 32.0 13.70 14.20
CRUS 160115P00035000 P 01/15/16 35.0 16.30 16.80

OPRA data is delayed 15 minutes.