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 (2016-09-30)Premium Content

Cirrus Logic Inc (CRUS)
As of Dec 5 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRUS 161209C00040000 C 12/09/16 40.0 9.30 12.40
CRUS 161209C00045000 C 12/09/16 45.0 4.30 7.30
CRUS 161209C00045500 C 12/09/16 45.5 4.00 7.20
CRUS 161209C00046000 C 12/09/16 46.0 3.30 6.30
CRUS 161209C00046500 C 12/09/16 46.5 2.90 6.00
CRUS 161209C00047000 C 12/09/16 47.0 2.75 6.30
CRUS 161209C00047500 C 12/09/16 47.5 2.55 4.70
CRUS 161209C00048000 C 12/09/16 48.0 1.50 4.50
CRUS 161209C00048500 C 12/09/16 48.5 2.65 3.90
CRUS 161209C00049000 C 12/09/16 49.0 1.85 4.00
CRUS 161209C00049500 C 12/09/16 49.5 2.45 4.00
CRUS 161209C00050000 C 12/09/16 50.0 2.00 2.30
CRUS 161209C00050500 C 12/09/16 50.5 1.65 1.90
CRUS 161209C00051000 C 12/09/16 51.0 1.30 1.55
CRUS 161209C00051500 C 12/09/16 51.5 0.95 1.25
CRUS 161209C00052000 C 12/09/16 52.0 0.70 0.95
CRUS 161209C00052500 C 12/09/16 52.5 0.50 0.80
CRUS 161209C00053000 C 12/09/16 53.0 0.30 0.55
CRUS 161209C00053500 C 12/09/16 53.5 0.20 0.50
CRUS 161209C00054000 C 12/09/16 54.0 0.10 0.30
CRUS 161209C00054500 C 12/09/16 54.5 0.05 0.25
CRUS 161209C00055000 C 12/09/16 55.0 0.00 0.40
CRUS 161209C00055500 C 12/09/16 55.5 0.00 0.50
CRUS 161209C00056000 C 12/09/16 56.0 0.00 0.45
CRUS 161209C00056500 C 12/09/16 56.5 0.00 0.45
CRUS 161209C00057000 C 12/09/16 57.0 0.00 0.05
CRUS 161209C00057500 C 12/09/16 57.5 0.00 0.50
CRUS 161209C00058000 C 12/09/16 58.0 0.00 0.45
CRUS 161209C00058500 C 12/09/16 58.5 0.00 0.45
CRUS 161209C00059000 C 12/09/16 59.0 0.00 0.50
CRUS 161209C00059500 C 12/09/16 59.5 0.00 0.40
CRUS 161209C00060000 C 12/09/16 60.0 0.00 0.40
CRUS 161209C00060500 C 12/09/16 60.5 0.00 0.50
CRUS 161209C00061000 C 12/09/16 61.0 0.00 0.45
CRUS 161209C00061500 C 12/09/16 61.5 0.00 0.45
CRUS 161209C00062000 C 12/09/16 62.0 0.00 0.50
CRUS 161209C00062500 C 12/09/16 62.5 0.00 0.50
CRUS 161209C00063000 C 12/09/16 63.0 0.00 0.50
CRUS 161209C00063500 C 12/09/16 63.5 0.00 0.40
CRUS 161209C00064000 C 12/09/16 64.0 0.00 0.45
CRUS 161209C00064500 C 12/09/16 64.5 0.00 0.50
CRUS 161209C00065000 C 12/09/16 65.0 0.00 0.45
CRUS 161209C00065500 C 12/09/16 65.5 0.00 0.45
CRUS 161209C00066000 C 12/09/16 66.0 0.00 0.45
CRUS 161209C00066500 C 12/09/16 66.5 0.00 0.50
CRUS 161209C00070000 C 12/09/16 70.0 0.00 0.35
CRUS 161209C00075000 C 12/09/16 75.0 0.00 0.50
CRUS 161209C00080000 C 12/09/16 80.0 0.00 0.50
CRUS 161209P00040000 P 12/09/16 40.0 0.00 0.50
CRUS 161209P00045000 P 12/09/16 45.0 0.00 0.45
CRUS 161209P00045500 P 12/09/16 45.5 0.00 0.45
CRUS 161209P00046000 P 12/09/16 46.0 0.00 0.45
CRUS 161209P00046500 P 12/09/16 46.5 0.00 0.35
CRUS 161209P00047000 P 12/09/16 47.0 0.00 0.30
CRUS 161209P00047500 P 12/09/16 47.5 0.00 0.40
CRUS 161209P00048000 P 12/09/16 48.0 0.00 0.20
CRUS 161209P00048500 P 12/09/16 48.5 0.00 0.45
CRUS 161209P00049000 P 12/09/16 49.0 0.10 0.45
CRUS 161209P00049500 P 12/09/16 49.5 0.15 0.25
CRUS 161209P00050000 P 12/09/16 50.0 0.30 0.50
CRUS 161209P00050500 P 12/09/16 50.5 0.40 0.70
CRUS 161209P00051000 P 12/09/16 51.0 0.55 0.95
CRUS 161209P00051500 P 12/09/16 51.5 0.70 1.15
CRUS 161209P00052000 P 12/09/16 52.0 0.95 1.45
CRUS 161209P00052500 P 12/09/16 52.5 1.15 2.80
CRUS 161209P00053000 P 12/09/16 53.0 1.60 3.30
CRUS 161209P00053500 P 12/09/16 53.5 1.85 3.70
CRUS 161209P00054000 P 12/09/16 54.0 2.30 4.10
CRUS 161209P00054500 P 12/09/16 54.5 2.60 3.40
CRUS 161209P00055000 P 12/09/16 55.0 3.00 4.60
CRUS 161209P00055500 P 12/09/16 55.5 2.95 6.10
CRUS 161209P00056000 P 12/09/16 56.0 3.90 4.90
CRUS 161209P00056500 P 12/09/16 56.5 4.20 7.00
CRUS 161209P00057000 P 12/09/16 57.0 4.60 7.60
CRUS 161209P00057500 P 12/09/16 57.5 5.00 7.00
CRUS 161209P00058000 P 12/09/16 58.0 5.80 8.60
CRUS 161209P00058500 P 12/09/16 58.5 5.60 9.20
CRUS 161209P00059000 P 12/09/16 59.0 6.50 9.60
CRUS 161209P00059500 P 12/09/16 59.5 6.10 10.20
CRUS 161209P00060000 P 12/09/16 60.0 7.10 10.60
CRUS 161209P00060500 P 12/09/16 60.5 6.80 11.10
CRUS 161209P00061000 P 12/09/16 61.0 7.50 11.60
CRUS 161209P00061500 P 12/09/16 61.5 8.10 12.20
CRUS 161209P00062000 P 12/09/16 62.0 8.50 12.60
CRUS 161209P00062500 P 12/09/16 62.5 9.00 13.10
CRUS 161209P00063000 P 12/09/16 63.0 9.40 13.60
CRUS 161209P00063500 P 12/09/16 63.5 9.90 14.10
CRUS 161209P00064000 P 12/09/16 64.0 10.50 14.60
CRUS 161209P00064500 P 12/09/16 64.5 11.20 15.10
CRUS 161209P00065000 P 12/09/16 65.0 11.50 15.60
CRUS 161209P00065500 P 12/09/16 65.5 12.10 16.10
CRUS 161209P00066000 P 12/09/16 66.0 12.50 16.60
CRUS 161209P00066500 P 12/09/16 66.5 12.70 17.10
CRUS 161209P00070000 P 12/09/16 70.0 16.60 20.60
CRUS 161209P00075000 P 12/09/16 75.0 21.40 25.60
CRUS 161209P00080000 P 12/09/16 80.0 27.60 30.60
CRUS 161216C00017000 C 12/16/16 17.0 32.50 35.30
CRUS 161216C00018000 C 12/16/16 18.0 31.40 35.50
CRUS 161216C00019000 C 12/16/16 19.0 30.30 34.40
CRUS 161216C00020000 C 12/16/16 20.0 29.30 33.30
CRUS 161216C00021000 C 12/16/16 21.0 28.30 32.30
CRUS 161216C00022000 C 12/16/16 22.0 27.30 31.30
CRUS 161216C00023000 C 12/16/16 23.0 26.40 30.40
CRUS 161216C00024000 C 12/16/16 24.0 25.30 29.30
CRUS 161216C00025000 C 12/16/16 25.0 24.30 28.20
CRUS 161216C00026000 C 12/16/16 26.0 23.40 27.30
CRUS 161216C00027000 C 12/16/16 27.0 22.30 26.40
CRUS 161216C00028000 C 12/16/16 28.0 21.30 25.40
CRUS 161216C00029000 C 12/16/16 29.0 20.30 24.40
CRUS 161216C00030000 C 12/16/16 30.0 19.30 23.50
CRUS 161216C00031000 C 12/16/16 31.0 18.30 22.60
CRUS 161216C00032000 C 12/16/16 32.0 17.30 21.30
CRUS 161216C00033000 C 12/16/16 33.0 16.30 20.60
CRUS 161216C00034000 C 12/16/16 34.0 15.40 18.90
CRUS 161216C00035000 C 12/16/16 35.0 14.40 17.30
CRUS 161216C00036000 C 12/16/16 36.0 13.50 16.50
CRUS 161216C00037000 C 12/16/16 37.0 12.40 15.50
CRUS 161216C00038000 C 12/16/16 38.0 11.80 14.30
CRUS 161216C00039000 C 12/16/16 39.0 10.80 13.40
CRUS 161216C00040000 C 12/16/16 40.0 9.80 12.50
CRUS 161216C00041000 C 12/16/16 41.0 10.00 11.10
CRUS 161216C00042000 C 12/16/16 42.0 9.10 10.20
CRUS 161216C00043000 C 12/16/16 43.0 8.10 9.20
CRUS 161216C00044000 C 12/16/16 44.0 6.30 8.30
CRUS 161216C00045000 C 12/16/16 45.0 5.20 7.10
CRUS 161216C00045500 C 12/16/16 45.5 4.90 6.60
CRUS 161216C00046000 C 12/16/16 46.0 4.40 6.10
CRUS 161216C00046500 C 12/16/16 46.5 3.90 6.10
CRUS 161216C00047000 C 12/16/16 47.0 4.50 5.20
CRUS 161216C00047500 C 12/16/16 47.5 4.20 4.90
CRUS 161216C00048000 C 12/16/16 48.0 4.00 4.30
CRUS 161216C00048500 C 12/16/16 48.5 3.60 3.90
CRUS 161216C00049000 C 12/16/16 49.0 3.20 3.50
CRUS 161216C00049500 C 12/16/16 49.5 2.80 3.10
CRUS 161216C00050000 C 12/16/16 50.0 2.40 2.65
CRUS 161216C00050500 C 12/16/16 50.5 2.10 2.30
CRUS 161216C00051000 C 12/16/16 51.0 1.75 2.00
CRUS 161216C00051500 C 12/16/16 51.5 1.50 1.70
CRUS 161216C00052000 C 12/16/16 52.0 1.25 1.50
CRUS 161216C00052500 C 12/16/16 52.5 1.00 1.20
CRUS 161216C00053000 C 12/16/16 53.0 0.80 1.00
CRUS 161216C00053500 C 12/16/16 53.5 0.65 0.80
CRUS 161216C00054000 C 12/16/16 54.0 0.50 0.65
CRUS 161216C00054500 C 12/16/16 54.5 0.35 0.50
CRUS 161216C00055000 C 12/16/16 55.0 0.25 0.40
CRUS 161216C00055500 C 12/16/16 55.5 0.20 0.35
CRUS 161216C00056000 C 12/16/16 56.0 0.15 0.25
CRUS 161216C00056500 C 12/16/16 56.5 0.10 0.20
CRUS 161216C00057000 C 12/16/16 57.0 0.05 0.15
CRUS 161216C00057500 C 12/16/16 57.5 0.05 0.15
CRUS 161216C00058000 C 12/16/16 58.0 0.00 0.10
CRUS 161216C00058500 C 12/16/16 58.5 0.00 0.10
CRUS 161216C00059000 C 12/16/16 59.0 0.00 0.10
CRUS 161216C00059500 C 12/16/16 59.5 0.00 0.10
CRUS 161216C00060000 C 12/16/16 60.0 0.00 0.05
CRUS 161216C00060500 C 12/16/16 60.5 0.00 0.05
CRUS 161216C00061000 C 12/16/16 61.0 0.00 0.05
CRUS 161216C00061500 C 12/16/16 61.5 0.00 0.05
CRUS 161216C00062000 C 12/16/16 62.0 0.00 0.05
CRUS 161216C00062500 C 12/16/16 62.5 0.00 0.05
CRUS 161216C00063000 C 12/16/16 63.0 0.00 0.05
CRUS 161216C00063500 C 12/16/16 63.5 0.00 0.05
CRUS 161216C00064000 C 12/16/16 64.0 0.00 0.05
CRUS 161216C00064500 C 12/16/16 64.5 0.00 0.05
CRUS 161216C00065000 C 12/16/16 65.0 0.00 0.05
CRUS 161216C00070000 C 12/16/16 70.0 0.00 0.05
CRUS 161216C00075000 C 12/16/16 75.0 0.00 0.05
CRUS 161216C00080000 C 12/16/16 80.0 0.00 0.05
CRUS 161216P00017000 P 12/16/16 17.0 0.00 0.05
CRUS 161216P00018000 P 12/16/16 18.0 0.00 0.05
CRUS 161216P00019000 P 12/16/16 19.0 0.00 0.05
CRUS 161216P00020000 P 12/16/16 20.0 0.00 0.05
CRUS 161216P00021000 P 12/16/16 21.0 0.00 0.05
CRUS 161216P00022000 P 12/16/16 22.0 0.00 0.05
CRUS 161216P00023000 P 12/16/16 23.0 0.00 0.05
CRUS 161216P00024000 P 12/16/16 24.0 0.00 0.05
CRUS 161216P00025000 P 12/16/16 25.0 0.00 0.05
CRUS 161216P00026000 P 12/16/16 26.0 0.00 0.05
CRUS 161216P00027000 P 12/16/16 27.0 0.00 0.05
CRUS 161216P00028000 P 12/16/16 28.0 0.00 0.05
CRUS 161216P00029000 P 12/16/16 29.0 0.00 0.05
CRUS 161216P00030000 P 12/16/16 30.0 0.00 0.05
CRUS 161216P00031000 P 12/16/16 31.0 0.00 0.05
CRUS 161216P00032000 P 12/16/16 32.0 0.00 0.05
CRUS 161216P00033000 P 12/16/16 33.0 0.00 0.05
CRUS 161216P00034000 P 12/16/16 34.0 0.00 0.05
CRUS 161216P00035000 P 12/16/16 35.0 0.00 0.05
CRUS 161216P00036000 P 12/16/16 36.0 0.00 0.05
CRUS 161216P00037000 P 12/16/16 37.0 0.00 0.05
CRUS 161216P00038000 P 12/16/16 38.0 0.00 0.05
CRUS 161216P00039000 P 12/16/16 39.0 0.00 0.05
CRUS 161216P00040000 P 12/16/16 40.0 0.00 0.05
CRUS 161216P00041000 P 12/16/16 41.0 0.00 0.05
CRUS 161216P00042000 P 12/16/16 42.0 0.00 0.05
CRUS 161216P00043000 P 12/16/16 43.0 0.00 0.10
CRUS 161216P00044000 P 12/16/16 44.0 0.00 0.10
CRUS 161216P00045000 P 12/16/16 45.0 0.05 0.15
CRUS 161216P00045500 P 12/16/16 45.5 0.05 0.15
CRUS 161216P00046000 P 12/16/16 46.0 0.10 0.20
CRUS 161216P00046500 P 12/16/16 46.5 0.10 0.25
CRUS 161216P00047000 P 12/16/16 47.0 0.15 0.30
CRUS 161216P00047500 P 12/16/16 47.5 0.20 0.40
CRUS 161216P00048000 P 12/16/16 48.0 0.30 0.45
CRUS 161216P00048500 P 12/16/16 48.5 0.35 0.55
CRUS 161216P00049000 P 12/16/16 49.0 0.45 0.50
CRUS 161216P00049500 P 12/16/16 49.5 0.55 0.70
CRUS 161216P00050000 P 12/16/16 50.0 0.70 0.85
CRUS 161216P00050500 P 12/16/16 50.5 0.85 1.05
CRUS 161216P00051000 P 12/16/16 51.0 1.05 1.20
CRUS 161216P00051500 P 12/16/16 51.5 1.25 1.45
CRUS 161216P00052000 P 12/16/16 52.0 1.45 1.65
CRUS 161216P00052500 P 12/16/16 52.5 1.75 1.95
CRUS 161216P00053000 P 12/16/16 53.0 2.00 2.25
CRUS 161216P00053500 P 12/16/16 53.5 2.35 2.60
CRUS 161216P00054000 P 12/16/16 54.0 2.70 2.95
CRUS 161216P00054500 P 12/16/16 54.5 3.00 3.30
CRUS 161216P00055000 P 12/16/16 55.0 3.40 3.70
CRUS 161216P00055500 P 12/16/16 55.5 2.30 6.00
CRUS 161216P00056000 P 12/16/16 56.0 4.20 6.10
CRUS 161216P00056500 P 12/16/16 56.5 4.60 6.60
CRUS 161216P00057000 P 12/16/16 57.0 4.90 7.10
CRUS 161216P00057500 P 12/16/16 57.5 5.60 7.40
CRUS 161216P00058000 P 12/16/16 58.0 5.90 7.90
CRUS 161216P00058500 P 12/16/16 58.5 6.30 8.90
CRUS 161216P00059000 P 12/16/16 59.0 5.50 9.60
CRUS 161216P00059500 P 12/16/16 59.5 6.10 10.20
CRUS 161216P00060000 P 12/16/16 60.0 7.80 9.60
CRUS 161216P00060500 P 12/16/16 60.5 7.30 11.20
CRUS 161216P00061000 P 12/16/16 61.0 7.60 11.60
CRUS 161216P00061500 P 12/16/16 61.5 9.30 11.80
CRUS 161216P00062000 P 12/16/16 62.0 8.60 12.60
CRUS 161216P00062500 P 12/16/16 62.5 8.70 13.10
CRUS 161216P00063000 P 12/16/16 63.0 9.40 13.60
CRUS 161216P00063500 P 12/16/16 63.5 9.80 14.20
CRUS 161216P00064000 P 12/16/16 64.0 10.50 14.60
CRUS 161216P00064500 P 12/16/16 64.5 11.10 15.10
CRUS 161216P00065000 P 12/16/16 65.0 11.70 15.60
CRUS 161216P00070000 P 12/16/16 70.0 16.70 20.60
CRUS 161216P00075000 P 12/16/16 75.0 21.40 25.60
CRUS 161216P00080000 P 12/16/16 80.0 27.90 30.40
CRUS 161223C00045000 C 12/23/16 45.0 5.30 7.20
CRUS 161223C00048500 C 12/23/16 48.5 3.90 4.20
CRUS 161223C00049000 C 12/23/16 49.0 3.50 3.70
CRUS 161223C00049500 C 12/23/16 49.5 3.10 3.40
CRUS 161223C00050000 C 12/23/16 50.0 2.75 3.10
CRUS 161223C00050500 C 12/23/16 50.5 2.45 2.70
CRUS 161223C00051000 C 12/23/16 51.0 2.10 2.45
CRUS 161223C00051500 C 12/23/16 51.5 1.85 2.15
CRUS 161223C00052000 C 12/23/16 52.0 1.60 1.90
CRUS 161223C00052500 C 12/23/16 52.5 1.35 1.60
CRUS 161223C00053000 C 12/23/16 53.0 1.15 1.35
CRUS 161223C00053500 C 12/23/16 53.5 0.95 1.25
CRUS 161223C00054000 C 12/23/16 54.0 0.80 1.10
CRUS 161223C00054500 C 12/23/16 54.5 0.65 0.90
CRUS 161223C00055000 C 12/23/16 55.0 0.50 0.75
CRUS 161223C00055500 C 12/23/16 55.5 0.40 0.60
CRUS 161223C00056000 C 12/23/16 56.0 0.35 0.50
CRUS 161223C00056500 C 12/23/16 56.5 0.25 0.40
CRUS 161223C00057000 C 12/23/16 57.0 0.20 0.35
CRUS 161223C00057500 C 12/23/16 57.5 0.15 0.30
CRUS 161223C00058000 C 12/23/16 58.0 0.10 0.25
CRUS 161223C00058500 C 12/23/16 58.5 0.10 0.20
CRUS 161223C00059000 C 12/23/16 59.0 0.05 0.15
CRUS 161223C00059500 C 12/23/16 59.5 0.05 0.15
CRUS 161223C00060000 C 12/23/16 60.0 0.00 0.10
CRUS 161223C00060500 C 12/23/16 60.5 0.00 0.10
CRUS 161223C00061000 C 12/23/16 61.0 0.00 0.10
CRUS 161223C00061500 C 12/23/16 61.5 0.00 0.10
CRUS 161223C00062000 C 12/23/16 62.0 0.00 0.10
CRUS 161223C00062500 C 12/23/16 62.5 0.00 0.10
CRUS 161223C00063000 C 12/23/16 63.0 0.00 0.05
CRUS 161223C00063500 C 12/23/16 63.5 0.00 0.05
CRUS 161223C00064000 C 12/23/16 64.0 0.00 0.05
CRUS 161223C00064500 C 12/23/16 64.5 0.00 0.05
CRUS 161223C00065000 C 12/23/16 65.0 0.00 0.05
CRUS 161223C00065500 C 12/23/16 65.5 0.00 0.05
CRUS 161223C00066000 C 12/23/16 66.0 0.00 0.05
CRUS 161223C00066500 C 12/23/16 66.5 0.00 0.05
CRUS 161223P00045000 P 12/23/16 45.0 0.15 0.30
CRUS 161223P00048500 P 12/23/16 48.5 0.60 0.85
CRUS 161223P00049000 P 12/23/16 49.0 0.75 0.95
CRUS 161223P00049500 P 12/23/16 49.5 0.85 1.10
CRUS 161223P00050000 P 12/23/16 50.0 1.00 1.25
CRUS 161223P00050500 P 12/23/16 50.5 1.20 1.45
CRUS 161223P00051000 P 12/23/16 51.0 1.30 1.65
CRUS 161223P00051500 P 12/23/16 51.5 1.50 1.85
CRUS 161223P00052000 P 12/23/16 52.0 1.75 2.10
CRUS 161223P00052500 P 12/23/16 52.5 2.10 2.40
CRUS 161223P00053000 P 12/23/16 53.0 2.35 2.65
CRUS 161223P00053500 P 12/23/16 53.5 2.65 3.00
CRUS 161223P00054000 P 12/23/16 54.0 3.00 3.30
CRUS 161223P00054500 P 12/23/16 54.5 3.30 3.60
CRUS 161223P00055000 P 12/23/16 55.0 3.70 4.00
CRUS 161223P00055500 P 12/23/16 55.5 4.10 4.40
CRUS 161223P00056000 P 12/23/16 56.0 4.50 4.80
CRUS 161223P00056500 P 12/23/16 56.5 4.90 6.70
CRUS 161223P00057000 P 12/23/16 57.0 5.30 7.00
CRUS 161223P00057500 P 12/23/16 57.5 5.60 7.60
CRUS 161223P00058000 P 12/23/16 58.0 5.40 8.80
CRUS 161223P00058500 P 12/23/16 58.5 5.30 9.20
CRUS 161223P00059000 P 12/23/16 59.0 6.10 9.80
CRUS 161223P00059500 P 12/23/16 59.5 6.10 10.20
CRUS 161223P00060000 P 12/23/16 60.0 6.50 10.60
CRUS 161223P00060500 P 12/23/16 60.5 6.90 11.20
CRUS 161223P00061000 P 12/23/16 61.0 7.50 11.60
CRUS 161223P00061500 P 12/23/16 61.5 8.10 12.20
CRUS 161223P00062000 P 12/23/16 62.0 8.60 12.60
CRUS 161223P00062500 P 12/23/16 62.5 9.20 13.20
CRUS 161223P00063000 P 12/23/16 63.0 9.50 13.60
CRUS 161223P00063500 P 12/23/16 63.5 9.90 14.20
CRUS 161223P00064000 P 12/23/16 64.0 10.20 14.60
CRUS 161223P00064500 P 12/23/16 64.5 10.80 15.20
CRUS 161223P00065000 P 12/23/16 65.0 11.30 15.60
CRUS 161223P00065500 P 12/23/16 65.5 12.00 16.10
CRUS 161223P00066000 P 12/23/16 66.0 12.50 16.60
CRUS 161223P00066500 P 12/23/16 66.5 14.30 17.00
CRUS 161230C00045000 C 12/30/16 45.0 5.50 7.60
CRUS 161230C00049000 C 12/30/16 49.0 3.70 4.00
CRUS 161230C00049500 C 12/30/16 49.5 3.30 3.60
CRUS 161230C00050000 C 12/30/16 50.0 3.00 3.30
CRUS 161230C00050500 C 12/30/16 50.5 2.65 3.00
CRUS 161230C00051000 C 12/30/16 51.0 2.35 2.60
CRUS 161230C00051500 C 12/30/16 51.5 2.10 2.45
CRUS 161230C00052000 C 12/30/16 52.0 1.85 2.15
CRUS 161230C00052500 C 12/30/16 52.5 1.60 1.80
CRUS 161230C00053000 C 12/30/16 53.0 1.40 1.60
CRUS 161230C00053500 C 12/30/16 53.5 1.20 1.40
CRUS 161230C00054000 C 12/30/16 54.0 1.00 1.25
CRUS 161230C00054500 C 12/30/16 54.5 0.85 1.10
CRUS 161230C00055000 C 12/30/16 55.0 0.70 0.95
CRUS 161230C00055500 C 12/30/16 55.5 0.60 0.80
CRUS 161230C00056000 C 12/30/16 56.0 0.50 0.65
CRUS 161230C00056500 C 12/30/16 56.5 0.40 0.55
CRUS 161230C00057000 C 12/30/16 57.0 0.30 0.55
CRUS 161230C00057500 C 12/30/16 57.5 0.25 0.40
CRUS 161230C00058000 C 12/30/16 58.0 0.20 0.35
CRUS 161230C00058500 C 12/30/16 58.5 0.15 0.30
CRUS 161230C00059000 C 12/30/16 59.0 0.15 0.25
CRUS 161230C00059500 C 12/30/16 59.5 0.10 0.25
CRUS 161230C00060000 C 12/30/16 60.0 0.10 0.20
CRUS 161230C00060500 C 12/30/16 60.5 0.05 0.15
CRUS 161230C00061000 C 12/30/16 61.0 0.05 0.15
CRUS 161230C00061500 C 12/30/16 61.5 0.00 0.15
CRUS 161230C00062000 C 12/30/16 62.0 0.00 0.10
CRUS 161230C00062500 C 12/30/16 62.5 0.00 0.10
CRUS 161230C00063000 C 12/30/16 63.0 0.00 0.10
CRUS 161230C00063500 C 12/30/16 63.5 0.00 0.10
CRUS 161230C00064000 C 12/30/16 64.0 0.00 0.05
CRUS 161230C00064500 C 12/30/16 64.5 0.00 0.10
CRUS 161230C00065000 C 12/30/16 65.0 0.00 0.05
CRUS 161230C00065500 C 12/30/16 65.5 0.00 0.05
CRUS 161230C00066000 C 12/30/16 66.0 0.00 0.05
CRUS 161230C00066500 C 12/30/16 66.5 0.00 0.05
CRUS 161230P00045000 P 12/30/16 45.0 0.25 0.35
CRUS 161230P00049000 P 12/30/16 49.0 0.90 1.20
CRUS 161230P00049500 P 12/30/16 49.5 1.05 1.35
CRUS 161230P00050000 P 12/30/16 50.0 1.20 1.50
CRUS 161230P00050500 P 12/30/16 50.5 1.40 1.70
CRUS 161230P00051000 P 12/30/16 51.0 1.60 1.90
CRUS 161230P00051500 P 12/30/16 51.5 1.80 2.10
CRUS 161230P00052000 P 12/30/16 52.0 2.05 2.40
CRUS 161230P00052500 P 12/30/16 52.5 2.30 2.65
CRUS 161230P00053000 P 12/30/16 53.0 2.60 2.95
CRUS 161230P00053500 P 12/30/16 53.5 2.85 3.20
CRUS 161230P00054000 P 12/30/16 54.0 3.20 3.50
CRUS 161230P00054500 P 12/30/16 54.5 3.50 3.90
CRUS 161230P00055000 P 12/30/16 55.0 3.90 4.20
CRUS 161230P00055500 P 12/30/16 55.5 4.20 4.60
CRUS 161230P00056000 P 12/30/16 56.0 4.60 5.00
CRUS 161230P00056500 P 12/30/16 56.5 5.00 5.40
CRUS 161230P00057000 P 12/30/16 57.0 5.40 5.80
CRUS 161230P00057500 P 12/30/16 57.5 5.00 7.70
CRUS 161230P00058000 P 12/30/16 58.0 6.00 8.20
CRUS 161230P00058500 P 12/30/16 58.5 6.00 8.90
CRUS 161230P00059000 P 12/30/16 59.0 6.50 9.70
CRUS 161230P00059500 P 12/30/16 59.5 6.90 10.20
CRUS 161230P00060000 P 12/30/16 60.0 6.90 10.80
CRUS 161230P00060500 P 12/30/16 60.5 7.20 11.20
CRUS 161230P00061000 P 12/30/16 61.0 7.50 11.60
CRUS 161230P00061500 P 12/30/16 61.5 7.90 12.20
CRUS 161230P00062000 P 12/30/16 62.0 8.40 12.60
CRUS 161230P00062500 P 12/30/16 62.5 9.00 13.20
CRUS 161230P00063000 P 12/30/16 63.0 9.60 13.60
CRUS 161230P00063500 P 12/30/16 63.5 9.90 14.20
CRUS 161230P00064000 P 12/30/16 64.0 10.70 14.60
CRUS 161230P00064500 P 12/30/16 64.5 11.20 15.20
CRUS 161230P00065000 P 12/30/16 65.0 11.80 15.60
CRUS 161230P00065500 P 12/30/16 65.5 11.80 16.20
CRUS 161230P00066000 P 12/30/16 66.0 12.50 16.60
CRUS 161230P00066500 P 12/30/16 66.5 14.30 16.80
CRUS 170106C00049000 C 01/06/17 49.0 3.90 4.20
CRUS 170106C00049500 C 01/06/17 49.5 3.50 3.80
CRUS 170106C00050500 C 01/06/17 50.5 2.90 3.20
CRUS 170106C00051000 C 01/06/17 51.0 2.60 2.90
CRUS 170106C00051500 C 01/06/17 51.5 2.30 2.60
CRUS 170106C00052000 C 01/06/17 52.0 2.05 2.40
CRUS 170106C00052500 C 01/06/17 52.5 1.80 2.15
CRUS 170106C00053000 C 01/06/17 53.0 1.60 1.85
CRUS 170106C00053500 C 01/06/17 53.5 1.40 1.70
CRUS 170106C00054000 C 01/06/17 54.0 1.20 1.55
CRUS 170106C00054500 C 01/06/17 54.5 1.05 1.30
CRUS 170106C00055000 C 01/06/17 55.0 0.90 1.20
CRUS 170106C00055500 C 01/06/17 55.5 0.75 1.00
CRUS 170106C00056000 C 01/06/17 56.0 0.65 0.90
CRUS 170106C00056500 C 01/06/17 56.5 0.55 0.75
CRUS 170106C00057000 C 01/06/17 57.0 0.45 0.65
CRUS 170106C00057500 C 01/06/17 57.5 0.40 0.55
CRUS 170106C00058000 C 01/06/17 58.0 0.30 0.50
CRUS 170106C00058500 C 01/06/17 58.5 0.25 0.40
CRUS 170106C00059000 C 01/06/17 59.0 0.20 0.35
CRUS 170106C00059500 C 01/06/17 59.5 0.15 0.35
CRUS 170106C00060000 C 01/06/17 60.0 0.15 0.30
CRUS 170106C00060500 C 01/06/17 60.5 0.10 0.25
CRUS 170106C00061000 C 01/06/17 61.0 0.10 0.20
CRUS 170106C00061500 C 01/06/17 61.5 0.05 0.20
CRUS 170106C00062000 C 01/06/17 62.0 0.05 0.15
CRUS 170106C00062500 C 01/06/17 62.5 0.05 0.15
CRUS 170106C00063000 C 01/06/17 63.0 0.00 0.15
CRUS 170106C00063500 C 01/06/17 63.5 0.00 0.10
CRUS 170106C00064000 C 01/06/17 64.0 0.00 0.10
CRUS 170106C00064500 C 01/06/17 64.5 0.00 0.10
CRUS 170106C00065000 C 01/06/17 65.0 0.00 0.10
CRUS 170106C00065500 C 01/06/17 65.5 0.00 0.10
CRUS 170106C00066000 C 01/06/17 66.0 0.00 0.10
CRUS 170106C00066500 C 01/06/17 66.5 0.00 0.05
CRUS 170106P00049000 P 01/06/17 49.0 1.10 1.40
CRUS 170106P00049500 P 01/06/17 49.5 1.25 1.50
CRUS 170106P00050500 P 01/06/17 50.5 1.60 1.90
CRUS 170106P00051000 P 01/06/17 51.0 1.85 2.10
CRUS 170106P00051500 P 01/06/17 51.5 2.05 2.30
CRUS 170106P00052000 P 01/06/17 52.0 2.30 2.55
CRUS 170106P00052500 P 01/06/17 52.5 2.55 2.80
CRUS 170106P00053000 P 01/06/17 53.0 2.80 3.10
CRUS 170106P00053500 P 01/06/17 53.5 3.10 3.40
CRUS 170106P00054000 P 01/06/17 54.0 3.40 3.70
CRUS 170106P00054500 P 01/06/17 54.5 3.70 4.10
CRUS 170106P00055000 P 01/06/17 55.0 4.10 4.40
CRUS 170106P00055500 P 01/06/17 55.5 4.40 4.80
CRUS 170106P00056000 P 01/06/17 56.0 4.80 5.20
CRUS 170106P00056500 P 01/06/17 56.5 5.20 5.60
CRUS 170106P00057000 P 01/06/17 57.0 5.60 6.00
CRUS 170106P00057500 P 01/06/17 57.5 6.00 6.40
CRUS 170106P00058000 P 01/06/17 58.0 6.00 8.30
CRUS 170106P00058500 P 01/06/17 58.5 6.60 8.80
CRUS 170106P00059000 P 01/06/17 59.0 6.50 9.20
CRUS 170106P00059500 P 01/06/17 59.5 7.10 10.40
CRUS 170106P00060000 P 01/06/17 60.0 7.90 10.80
CRUS 170106P00060500 P 01/06/17 60.5 7.90 11.20
CRUS 170106P00061000 P 01/06/17 61.0 8.40 11.70
CRUS 170106P00061500 P 01/06/17 61.5 8.20 12.20
CRUS 170106P00062000 P 01/06/17 62.0 8.50 12.60
CRUS 170106P00062500 P 01/06/17 62.5 9.00 13.20
CRUS 170106P00063000 P 01/06/17 63.0 9.40 13.60
CRUS 170106P00063500 P 01/06/17 63.5 10.30 14.20
CRUS 170106P00064000 P 01/06/17 64.0 10.90 14.60
CRUS 170106P00064500 P 01/06/17 64.5 11.40 15.20
CRUS 170106P00065000 P 01/06/17 65.0 11.90 15.60
CRUS 170106P00065500 P 01/06/17 65.5 12.40 16.20
CRUS 170106P00066000 P 01/06/17 66.0 12.60 16.60
CRUS 170106P00066500 P 01/06/17 66.5 14.00 17.00
CRUS 170113C00049000 C 01/13/17 49.0 4.10 4.40
CRUS 170113C00049500 C 01/13/17 49.5 3.80 4.10
CRUS 170113C00050000 C 01/13/17 50.0 3.50 3.80
CRUS 170113C00050500 C 01/13/17 50.5 3.20 3.50
CRUS 170113C00051000 C 01/13/17 51.0 2.85 3.20
CRUS 170113C00051500 C 01/13/17 51.5 2.60 2.90
CRUS 170113C00052000 C 01/13/17 52.0 2.30 2.65
CRUS 170113C00052500 C 01/13/17 52.5 2.10 2.40
CRUS 170113C00053000 C 01/13/17 53.0 1.85 2.15
CRUS 170113C00053500 C 01/13/17 53.5 1.65 1.95
CRUS 170113C00054000 C 01/13/17 54.0 1.45 1.80
CRUS 170113C00054500 C 01/13/17 54.5 1.25 1.60
CRUS 170113C00055000 C 01/13/17 55.0 1.10 1.45
CRUS 170113C00055500 C 01/13/17 55.5 0.95 1.25
CRUS 170113C00056000 C 01/13/17 56.0 0.85 1.15
CRUS 170113C00056500 C 01/13/17 56.5 0.70 1.00
CRUS 170113C00057000 C 01/13/17 57.0 0.60 0.90
CRUS 170113C00057500 C 01/13/17 57.5 0.55 0.80
CRUS 170113C00058000 C 01/13/17 58.0 0.45 0.70
CRUS 170113C00058500 C 01/13/17 58.5 0.40 0.60
CRUS 170113C00059000 C 01/13/17 59.0 0.30 0.55
CRUS 170113C00059500 C 01/13/17 59.5 0.25 0.50
CRUS 170113C00060000 C 01/13/17 60.0 0.20 0.40
CRUS 170113C00060500 C 01/13/17 60.5 0.20 0.35
CRUS 170113C00061000 C 01/13/17 61.0 0.15 0.30
CRUS 170113C00061500 C 01/13/17 61.5 0.10 0.30
CRUS 170113C00062000 C 01/13/17 62.0 0.10 0.25
CRUS 170113C00062500 C 01/13/17 62.5 0.10 0.20
CRUS 170113C00063000 C 01/13/17 63.0 0.05 0.20
CRUS 170113P00049000 P 01/13/17 49.0 1.35 1.60
CRUS 170113P00049500 P 01/13/17 49.5 1.50 1.75
CRUS 170113P00050000 P 01/13/17 50.0 1.70 1.95
CRUS 170113P00050500 P 01/13/17 50.5 1.85 2.15
CRUS 170113P00051000 P 01/13/17 51.0 2.05 2.35
CRUS 170113P00051500 P 01/13/17 51.5 2.30 2.60
CRUS 170113P00052000 P 01/13/17 52.0 2.50 2.85
CRUS 170113P00052500 P 01/13/17 52.5 2.85 3.10
CRUS 170113P00053000 P 01/13/17 53.0 3.10 3.40
CRUS 170113P00053500 P 01/13/17 53.5 3.40 3.70
CRUS 170113P00054000 P 01/13/17 54.0 3.70 4.00
CRUS 170113P00054500 P 01/13/17 54.5 4.00 4.30
CRUS 170113P00055000 P 01/13/17 55.0 4.30 4.60
CRUS 170113P00055500 P 01/13/17 55.5 4.70 5.00
CRUS 170113P00056000 P 01/13/17 56.0 5.00 5.40
CRUS 170113P00056500 P 01/13/17 56.5 5.40 5.80
CRUS 170113P00057000 P 01/13/17 57.0 5.80 6.10
CRUS 170113P00057500 P 01/13/17 57.5 6.20 6.50
CRUS 170113P00058000 P 01/13/17 58.0 6.60 6.90
CRUS 170113P00058500 P 01/13/17 58.5 6.50 9.30
CRUS 170113P00059000 P 01/13/17 59.0 6.30 10.00
CRUS 170113P00059500 P 01/13/17 59.5 6.70 10.40
CRUS 170113P00060000 P 01/13/17 60.0 6.90 10.80
CRUS 170113P00060500 P 01/13/17 60.5 8.00 11.40
CRUS 170113P00061000 P 01/13/17 61.0 7.70 11.70
CRUS 170113P00061500 P 01/13/17 61.5 9.30 11.90
CRUS 170113P00062000 P 01/13/17 62.0 9.60 12.80
CRUS 170113P00062500 P 01/13/17 62.5 9.60 13.20
CRUS 170113P00063000 P 01/13/17 63.0 10.90 13.60
CRUS 170120C00003000 C 01/20/17 3.0 46.50 50.10
CRUS 170120C00005000 C 01/20/17 5.0 44.40 48.50
CRUS 170120C00008000 C 01/20/17 8.0 41.40 45.40
CRUS 170120C00010000 C 01/20/17 10.0 39.40 43.40
CRUS 170120C00013000 C 01/20/17 13.0 36.30 39.70
CRUS 170120C00015000 C 01/20/17 15.0 34.30 37.30
CRUS 170120C00017000 C 01/20/17 17.0 32.30 35.60
CRUS 170120C00018000 C 01/20/17 18.0 31.30 35.70
CRUS 170120C00019000 C 01/20/17 19.0 30.30 34.70
CRUS 170120C00020000 C 01/20/17 20.0 29.30 32.60
CRUS 170120C00021000 C 01/20/17 21.0 28.40 32.60
CRUS 170120C00022000 C 01/20/17 22.0 27.60 30.60
CRUS 170120C00023000 C 01/20/17 23.0 26.40 30.60
CRUS 170120C00024000 C 01/20/17 24.0 25.30 29.60
CRUS 170120C00025000 C 01/20/17 25.0 25.70 27.60
CRUS 170120C00026000 C 01/20/17 26.0 23.30 27.60
CRUS 170120C00027000 C 01/20/17 27.0 22.30 25.50
CRUS 170120C00028000 C 01/20/17 28.0 21.30 25.70
CRUS 170120C00029000 C 01/20/17 29.0 20.30 24.60
CRUS 170120C00030000 C 01/20/17 30.0 19.40 22.70
CRUS 170120C00031000 C 01/20/17 31.0 18.60 21.60
CRUS 170120C00032000 C 01/20/17 32.0 17.50 21.70
CRUS 170120C00033000 C 01/20/17 33.0 16.50 20.60
CRUS 170120C00034000 C 01/20/17 34.0 15.80 18.60
CRUS 170120C00035000 C 01/20/17 35.0 14.90 17.50
CRUS 170120C00036000 C 01/20/17 36.0 13.90 16.50
CRUS 170120C00037000 C 01/20/17 37.0 12.70 15.60
CRUS 170120C00038000 C 01/20/17 38.0 11.80 14.60
CRUS 170120C00039000 C 01/20/17 39.0 11.30 13.60
CRUS 170120C00040000 C 01/20/17 40.0 10.40 12.60
CRUS 170120C00041000 C 01/20/17 41.0 9.50 11.60
CRUS 170120C00042000 C 01/20/17 42.0 8.50 10.70
CRUS 170120C00043000 C 01/20/17 43.0 7.90 9.80
CRUS 170120C00044000 C 01/20/17 44.0 7.60 8.60
CRUS 170120C00045000 C 01/20/17 45.0 7.30 7.70
CRUS 170120C00046000 C 01/20/17 46.0 6.50 6.90
CRUS 170120C00047000 C 01/20/17 47.0 5.70 6.10
CRUS 170120C00048000 C 01/20/17 48.0 5.00 5.30
CRUS 170120C00049000 C 01/20/17 49.0 4.30 4.60
CRUS 170120C00050000 C 01/20/17 50.0 3.70 4.00
CRUS 170120C00055000 C 01/20/17 55.0 1.30 1.55
CRUS 170120C00060000 C 01/20/17 60.0 0.35 0.50
CRUS 170120C00065000 C 01/20/17 65.0 0.05 0.15
CRUS 170120C00070000 C 01/20/17 70.0 0.00 0.05
CRUS 170120C00075000 C 01/20/17 75.0 0.00 0.05
CRUS 170120C00080000 C 01/20/17 80.0 0.00 0.05
CRUS 170120P00003000 P 01/20/17 3.0 0.00 0.05
CRUS 170120P00005000 P 01/20/17 5.0 0.00 0.05
CRUS 170120P00008000 P 01/20/17 8.0 0.00 0.05
CRUS 170120P00010000 P 01/20/17 10.0 0.00 0.05
CRUS 170120P00013000 P 01/20/17 13.0 0.00 0.05
CRUS 170120P00015000 P 01/20/17 15.0 0.00 0.05
CRUS 170120P00017000 P 01/20/17 17.0 0.00 0.05
CRUS 170120P00018000 P 01/20/17 18.0 0.00 0.05
CRUS 170120P00019000 P 01/20/17 19.0 0.00 0.05
CRUS 170120P00020000 P 01/20/17 20.0 0.00 0.05
CRUS 170120P00021000 P 01/20/17 21.0 0.00 0.05
CRUS 170120P00022000 P 01/20/17 22.0 0.00 0.05
CRUS 170120P00023000 P 01/20/17 23.0 0.00 0.05
CRUS 170120P00024000 P 01/20/17 24.0 0.00 0.05
CRUS 170120P00025000 P 01/20/17 25.0 0.00 0.05
CRUS 170120P00026000 P 01/20/17 26.0 0.00 0.05
CRUS 170120P00027000 P 01/20/17 27.0 0.00 0.05
CRUS 170120P00028000 P 01/20/17 28.0 0.00 0.05
CRUS 170120P00029000 P 01/20/17 29.0 0.00 0.05
CRUS 170120P00030000 P 01/20/17 30.0 0.00 0.05
CRUS 170120P00031000 P 01/20/17 31.0 0.00 0.05
CRUS 170120P00032000 P 01/20/17 32.0 0.00 0.10
CRUS 170120P00033000 P 01/20/17 33.0 0.00 0.10
CRUS 170120P00034000 P 01/20/17 34.0 0.00 0.10
CRUS 170120P00035000 P 01/20/17 35.0 0.00 0.10
CRUS 170120P00036000 P 01/20/17 36.0 0.05 0.15
CRUS 170120P00037000 P 01/20/17 37.0 0.05 0.15
CRUS 170120P00038000 P 01/20/17 38.0 0.05 0.20
CRUS 170120P00039000 P 01/20/17 39.0 0.10 0.25
CRUS 170120P00040000 P 01/20/17 40.0 0.15 0.30
CRUS 170120P00041000 P 01/20/17 41.0 0.20 0.40
CRUS 170120P00042000 P 01/20/17 42.0 0.30 0.50
CRUS 170120P00043000 P 01/20/17 43.0 0.40 0.50
CRUS 170120P00044000 P 01/20/17 44.0 0.50 0.65
CRUS 170120P00045000 P 01/20/17 45.0 0.65 0.75
CRUS 170120P00046000 P 01/20/17 46.0 0.80 0.95
CRUS 170120P00047000 P 01/20/17 47.0 1.05 1.15
CRUS 170120P00048000 P 01/20/17 48.0 1.20 1.40
CRUS 170120P00049000 P 01/20/17 49.0 1.60 1.70
CRUS 170120P00050000 P 01/20/17 50.0 1.95 2.10
CRUS 170120P00055000 P 01/20/17 55.0 4.50 4.70
CRUS 170120P00060000 P 01/20/17 60.0 8.40 10.30
CRUS 170120P00065000 P 01/20/17 65.0 11.70 15.80
CRUS 170120P00070000 P 01/20/17 70.0 16.50 20.60
CRUS 170120P00075000 P 01/20/17 75.0 21.50 25.60
CRUS 170120P00080000 P 01/20/17 80.0 27.80 30.50
CRUS 170317C00021000 C 03/17/17 21.0 28.50 31.70
CRUS 170317C00022000 C 03/17/17 22.0 27.50 31.60
CRUS 170317C00023000 C 03/17/17 23.0 26.50 30.60
CRUS 170317C00024000 C 03/17/17 24.0 25.50 29.60
CRUS 170317C00025000 C 03/17/17 25.0 24.50 28.90
CRUS 170317C00026000 C 03/17/17 26.0 23.50 27.80
CRUS 170317C00027000 C 03/17/17 27.0 22.50 26.80
CRUS 170317C00028000 C 03/17/17 28.0 21.50 25.90
CRUS 170317C00029000 C 03/17/17 29.0 20.50 24.90
CRUS 170317C00030000 C 03/17/17 30.0 19.50 23.80
CRUS 170317C00031000 C 03/17/17 31.0 18.50 22.90
CRUS 170317C00032000 C 03/17/17 32.0 17.70 22.00
CRUS 170317C00033000 C 03/17/17 33.0 16.80 21.10
CRUS 170317C00034000 C 03/17/17 34.0 16.20 20.20
CRUS 170317C00035000 C 03/17/17 35.0 15.50 19.20
CRUS 170317C00036000 C 03/17/17 36.0 14.60 18.20
CRUS 170317C00037000 C 03/17/17 37.0 13.80 16.10
CRUS 170317C00038000 C 03/17/17 38.0 13.00 15.20
CRUS 170317C00039000 C 03/17/17 39.0 12.10 14.40
CRUS 170317C00040000 C 03/17/17 40.0 11.50 13.30
CRUS 170317C00041000 C 03/17/17 41.0 11.80 12.30
CRUS 170317C00042000 C 03/17/17 42.0 11.00 11.50
CRUS 170317C00043000 C 03/17/17 43.0 10.20 10.70
CRUS 170317C00044000 C 03/17/17 44.0 9.50 10.00
CRUS 170317C00045000 C 03/17/17 45.0 8.70 9.20
CRUS 170317C00046000 C 03/17/17 46.0 8.00 8.50
CRUS 170317C00047000 C 03/17/17 47.0 7.40 7.90
CRUS 170317C00048000 C 03/17/17 48.0 6.70 7.20
CRUS 170317C00049000 C 03/17/17 49.0 6.10 6.60
CRUS 170317C00050000 C 03/17/17 50.0 5.60 6.00
CRUS 170317C00055000 C 03/17/17 55.0 3.30 3.60
CRUS 170317C00060000 C 03/17/17 60.0 1.70 2.00
CRUS 170317C00065000 C 03/17/17 65.0 0.80 1.10
CRUS 170317C00070000 C 03/17/17 70.0 0.35 0.55
CRUS 170317C00075000 C 03/17/17 75.0 0.15 0.30
CRUS 170317C00080000 C 03/17/17 80.0 0.05 0.15
CRUS 170317P00021000 P 03/17/17 21.0 0.00 0.10
CRUS 170317P00022000 P 03/17/17 22.0 0.00 0.10
CRUS 170317P00023000 P 03/17/17 23.0 0.00 0.10
CRUS 170317P00024000 P 03/17/17 24.0 0.00 0.10
CRUS 170317P00025000 P 03/17/17 25.0 0.00 0.15
CRUS 170317P00026000 P 03/17/17 26.0 0.05 0.15
CRUS 170317P00027000 P 03/17/17 27.0 0.05 0.20
CRUS 170317P00028000 P 03/17/17 28.0 0.10 0.25
CRUS 170317P00029000 P 03/17/17 29.0 0.10 0.25
CRUS 170317P00030000 P 03/17/17 30.0 0.10 0.30
CRUS 170317P00031000 P 03/17/17 31.0 0.15 0.35
CRUS 170317P00032000 P 03/17/17 32.0 0.20 0.40
CRUS 170317P00033000 P 03/17/17 33.0 0.25 0.45
CRUS 170317P00034000 P 03/17/17 34.0 0.35 0.55
CRUS 170317P00035000 P 03/17/17 35.0 0.40 0.65
CRUS 170317P00036000 P 03/17/17 36.0 0.50 0.75
CRUS 170317P00037000 P 03/17/17 37.0 0.60 0.85
CRUS 170317P00038000 P 03/17/17 38.0 0.70 0.95
CRUS 170317P00039000 P 03/17/17 39.0 0.85 1.00
CRUS 170317P00040000 P 03/17/17 40.0 1.00 1.25
CRUS 170317P00041000 P 03/17/17 41.0 1.15 1.45
CRUS 170317P00042000 P 03/17/17 42.0 1.35 1.65
CRUS 170317P00043000 P 03/17/17 43.0 1.45 1.85
CRUS 170317P00044000 P 03/17/17 44.0 1.70 2.05
CRUS 170317P00045000 P 03/17/17 45.0 1.95 2.25
CRUS 170317P00046000 P 03/17/17 46.0 2.25 2.60
CRUS 170317P00047000 P 03/17/17 47.0 2.60 2.90
CRUS 170317P00048000 P 03/17/17 48.0 3.00 3.30
CRUS 170317P00049000 P 03/17/17 49.0 3.40 3.70
CRUS 170317P00050000 P 03/17/17 50.0 3.80 4.10
CRUS 170317P00055000 P 03/17/17 55.0 6.40 6.80
CRUS 170317P00060000 P 03/17/17 60.0 9.80 10.20
CRUS 170317P00065000 P 03/17/17 65.0 13.80 14.30
CRUS 170317P00070000 P 03/17/17 70.0 18.20 21.00
CRUS 170317P00075000 P 03/17/17 75.0 21.70 25.80
CRUS 170317P00080000 P 03/17/17 80.0 27.80 30.50
CRUS 170616C00030000 C 06/16/17 30.0 20.40 23.00
CRUS 170616C00035000 C 06/16/17 35.0 16.30 18.40
CRUS 170616C00040000 C 06/16/17 40.0 13.80 14.30
CRUS 170616C00045000 C 06/16/17 45.0 10.20 10.80
CRUS 170616C00050000 C 06/16/17 50.0 7.30 7.80
CRUS 170616C00055000 C 06/16/17 55.0 5.00 5.50
CRUS 170616C00060000 C 06/16/17 60.0 3.20 3.70
CRUS 170616C00065000 C 06/16/17 65.0 2.05 2.45
CRUS 170616C00070000 C 06/16/17 70.0 1.25 1.60
CRUS 170616C00075000 C 06/16/17 75.0 0.70 1.05
CRUS 170616C00080000 C 06/16/17 80.0 0.40 0.70
CRUS 170616C00085000 C 06/16/17 85.0 0.25 0.45
CRUS 170616P00030000 P 06/16/17 30.0 0.50 0.80
CRUS 170616P00035000 P 06/16/17 35.0 1.10 1.40
CRUS 170616P00040000 P 06/16/17 40.0 2.10 2.30
CRUS 170616P00045000 P 06/16/17 45.0 3.50 3.80
CRUS 170616P00050000 P 06/16/17 50.0 5.50 5.90
CRUS 170616P00055000 P 06/16/17 55.0 8.10 8.60
CRUS 170616P00060000 P 06/16/17 60.0 11.30 11.80
CRUS 170616P00065000 P 06/16/17 65.0 15.10 15.50
CRUS 170616P00070000 P 06/16/17 70.0 19.30 19.80
CRUS 170616P00075000 P 06/16/17 75.0 22.60 25.90
CRUS 170616P00080000 P 06/16/17 80.0 26.90 30.70
CRUS 170616P00085000 P 06/16/17 85.0 32.90 35.60
CRUS 180119C00015000 C 01/19/18 15.0 34.70 39.20
CRUS 180119C00018000 C 01/19/18 18.0 32.00 36.50
CRUS 180119C00020000 C 01/19/18 20.0 30.10 33.60
CRUS 180119C00023000 C 01/19/18 23.0 27.30 30.70
CRUS 180119C00025000 C 01/19/18 25.0 25.50 28.90
CRUS 180119C00027000 C 01/19/18 27.0 23.90 27.10
CRUS 180119C00030000 C 01/19/18 30.0 21.80 24.50
CRUS 180119C00032000 C 01/19/18 32.0 19.90 22.80
CRUS 180119C00035000 C 01/19/18 35.0 19.10 20.60
CRUS 180119C00037000 C 01/19/18 37.0 18.00 18.70
CRUS 180119C00040000 C 01/19/18 40.0 16.00 16.70
CRUS 180119C00045000 C 01/19/18 45.0 12.80 13.60
CRUS 180119C00050000 C 01/19/18 50.0 10.20 11.00
CRUS 180119C00055000 C 01/19/18 55.0 7.90 8.70
CRUS 180119C00060000 C 01/19/18 60.0 6.10 6.80
CRUS 180119C00065000 C 01/19/18 65.0 4.60 5.40
CRUS 180119C00070000 C 01/19/18 70.0 3.40 4.10
CRUS 180119C00075000 C 01/19/18 75.0 2.45 3.30
CRUS 180119C00080000 C 01/19/18 80.0 1.85 2.50
CRUS 180119C00085000 C 01/19/18 85.0 1.30 2.00
CRUS 180119P00015000 P 01/19/18 15.0 0.15 0.30
CRUS 180119P00018000 P 01/19/18 18.0 0.25 0.45
CRUS 180119P00020000 P 01/19/18 20.0 0.40 0.60
CRUS 180119P00023000 P 01/19/18 23.0 0.60 0.90
CRUS 180119P00025000 P 01/19/18 25.0 0.85 1.10
CRUS 180119P00027000 P 01/19/18 27.0 1.05 1.40
CRUS 180119P00030000 P 01/19/18 30.0 1.50 1.85
CRUS 180119P00032000 P 01/19/18 32.0 1.90 2.25
CRUS 180119P00035000 P 01/19/18 35.0 2.55 2.95
CRUS 180119P00037000 P 01/19/18 37.0 3.10 3.50
CRUS 180119P00040000 P 01/19/18 40.0 4.00 4.40
CRUS 180119P00045000 P 01/19/18 45.0 5.80 6.30
CRUS 180119P00050000 P 01/19/18 50.0 8.10 8.50
CRUS 180119P00055000 P 01/19/18 55.0 10.90 11.30
CRUS 180119P00060000 P 01/19/18 60.0 14.00 14.40
CRUS 180119P00065000 P 01/19/18 65.0 17.50 17.90
CRUS 180119P00070000 P 01/19/18 70.0 21.20 21.80
CRUS 180119P00075000 P 01/19/18 75.0 25.30 25.80
CRUS 180119P00080000 P 01/19/18 80.0 29.60 30.10
CRUS 180119P00085000 P 01/19/18 85.0 33.80 36.50
CRUS 190118C00030000 C 01/18/19 30.0 23.00 26.90
CRUS 190118C00035000 C 01/18/19 35.0 22.10 23.10
CRUS 190118C00040000 C 01/18/19 40.0 19.00 20.10
CRUS 190118C00045000 C 01/18/19 45.0 16.20 17.20
CRUS 190118C00050000 C 01/18/19 50.0 13.80 14.80
CRUS 190118C00055000 C 01/18/19 55.0 11.80 12.70
CRUS 190118C00060000 C 01/18/19 60.0 9.80 10.80
CRUS 190118C00065000 C 01/18/19 65.0 8.20 9.20
CRUS 190118C00070000 C 01/18/19 70.0 6.90 7.90
CRUS 190118C00075000 C 01/18/19 75.0 5.70 6.60
CRUS 190118C00080000 C 01/18/19 80.0 4.70 5.60
CRUS 190118C00085000 C 01/18/19 85.0 3.90 4.90
CRUS 190118P00030000 P 01/18/19 30.0 3.20 3.60
CRUS 190118P00035000 P 01/18/19 35.0 4.70 5.10
CRUS 190118P00040000 P 01/18/19 40.0 6.50 7.00
CRUS 190118P00045000 P 01/18/19 45.0 8.60 9.10
CRUS 190118P00050000 P 01/18/19 50.0 11.10 11.60
CRUS 190118P00055000 P 01/18/19 55.0 13.90 14.40
CRUS 190118P00060000 P 01/18/19 60.0 16.90 17.60
CRUS 190118P00065000 P 01/18/19 65.0 20.30 20.90
CRUS 190118P00070000 P 01/18/19 70.0 24.00 24.50
CRUS 190118P00075000 P 01/18/19 75.0 27.70 28.40
CRUS 190118P00080000 P 01/18/19 80.0 31.60 32.40
CRUS 190118P00085000 P 01/18/19 85.0 35.70 36.60

OPRA data is delayed 15 minutes.