Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Cirrus Logic Inc (CRUS)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRUS 180427C00030000 C Apr 27, 2018 30.0 5.00 6.40
CRUS 180427C00031500 C Apr 27, 2018 31.5 2.40 5.90
CRUS 180427C00032000 C Apr 27, 2018 32.0 1.50 5.30
CRUS 180427C00032500 C Apr 27, 2018 32.5 2.35 4.90
CRUS 180427C00033000 C Apr 27, 2018 33.0 2.40 2.95
CRUS 180427C00033500 C Apr 27, 2018 33.5 2.05 2.40
CRUS 180427C00034000 C Apr 27, 2018 34.0 1.60 1.90
CRUS 180427C00034500 C Apr 27, 2018 34.5 1.20 1.40
CRUS 180427C00035000 C Apr 27, 2018 35.0 0.85 1.05
CRUS 180427C00035500 C Apr 27, 2018 35.5 0.55 0.85
CRUS 180427C00036000 C Apr 27, 2018 36.0 0.35 0.60
CRUS 180427C00036500 C Apr 27, 2018 36.5 0.20 0.30
CRUS 180427C00037000 C Apr 27, 2018 37.0 0.10 0.20
CRUS 180427C00037500 C Apr 27, 2018 37.5 0.00 0.10
CRUS 180427C00038000 C Apr 27, 2018 38.0 0.00 0.05
CRUS 180427C00038500 C Apr 27, 2018 38.5 0.00 0.05
CRUS 180427C00039000 C Apr 27, 2018 39.0 0.00 0.05
CRUS 180427C00039500 C Apr 27, 2018 39.5 0.00 0.05
CRUS 180427C00040000 C Apr 27, 2018 40.0 0.00 0.05
CRUS 180427C00040500 C Apr 27, 2018 40.5 0.00 0.05
CRUS 180427C00041000 C Apr 27, 2018 41.0 0.00 0.05
CRUS 180427C00041500 C Apr 27, 2018 41.5 0.00 0.05
CRUS 180427C00042000 C Apr 27, 2018 42.0 0.00 0.05
CRUS 180427C00042500 C Apr 27, 2018 42.5 0.00 0.05
CRUS 180427C00043000 C Apr 27, 2018 43.0 0.00 0.05
CRUS 180427C00043500 C Apr 27, 2018 43.5 0.00 0.05
CRUS 180427C00044000 C Apr 27, 2018 44.0 0.00 0.05
CRUS 180427C00044500 C Apr 27, 2018 44.5 0.00 0.05
CRUS 180427C00045000 C Apr 27, 2018 45.0 0.00 0.05
CRUS 180427C00045500 C Apr 27, 2018 45.5 0.00 0.05
CRUS 180427C00046000 C Apr 27, 2018 46.0 0.00 0.05
CRUS 180427C00046500 C Apr 27, 2018 46.5 0.00 0.05
CRUS 180427C00047000 C Apr 27, 2018 47.0 0.00 0.05
CRUS 180427C00047500 C Apr 27, 2018 47.5 0.00 0.05
CRUS 180427C00048000 C Apr 27, 2018 48.0 0.00 0.05
CRUS 180427C00048500 C Apr 27, 2018 48.5 0.00 0.05
CRUS 180427C00049000 C Apr 27, 2018 49.0 0.00 0.05
CRUS 180427C00049500 C Apr 27, 2018 49.5 0.00 0.05
CRUS 180427C00050000 C Apr 27, 2018 50.0 0.00 0.05
CRUS 180427C00050500 C Apr 27, 2018 50.5 0.00 0.05
CRUS 180427P00030000 P Apr 27, 2018 30.0 0.00 0.05
CRUS 180427P00031500 P Apr 27, 2018 31.5 0.00 0.15
CRUS 180427P00032000 P Apr 27, 2018 32.0 0.00 0.05
CRUS 180427P00032500 P Apr 27, 2018 32.5 0.00 0.10
CRUS 180427P00033000 P Apr 27, 2018 33.0 0.00 0.10
CRUS 180427P00033500 P Apr 27, 2018 33.5 0.05 0.20
CRUS 180427P00034000 P Apr 27, 2018 34.0 0.10 0.25
CRUS 180427P00034500 P Apr 27, 2018 34.5 0.20 0.35
CRUS 180427P00035000 P Apr 27, 2018 35.0 0.35 0.55
CRUS 180427P00035500 P Apr 27, 2018 35.5 0.55 0.70
CRUS 180427P00036000 P Apr 27, 2018 36.0 0.75 0.95
CRUS 180427P00036500 P Apr 27, 2018 36.5 1.15 1.30
CRUS 180427P00037000 P Apr 27, 2018 37.0 1.50 1.70
CRUS 180427P00037500 P Apr 27, 2018 37.5 1.90 2.15
CRUS 180427P00038000 P Apr 27, 2018 38.0 1.95 2.60
CRUS 180427P00038500 P Apr 27, 2018 38.5 2.20 3.50
CRUS 180427P00039000 P Apr 27, 2018 39.0 2.70 4.20
CRUS 180427P00039500 P Apr 27, 2018 39.5 3.20 4.70
CRUS 180427P00040000 P Apr 27, 2018 40.0 3.80 5.60
CRUS 180427P00040500 P Apr 27, 2018 40.5 2.85 7.00
CRUS 180427P00041000 P Apr 27, 2018 41.0 4.70 6.00
CRUS 180427P00041500 P Apr 27, 2018 41.5 5.20 6.60
CRUS 180427P00042000 P Apr 27, 2018 42.0 5.70 7.30
CRUS 180427P00042500 P Apr 27, 2018 42.5 6.30 7.40
CRUS 180427P00043000 P Apr 27, 2018 43.0 5.60 9.30
CRUS 180427P00043500 P Apr 27, 2018 43.5 6.70 8.60
CRUS 180427P00044000 P Apr 27, 2018 44.0 7.80 9.00
CRUS 180427P00044500 P Apr 27, 2018 44.5 7.50 10.80
CRUS 180427P00045000 P Apr 27, 2018 45.0 8.80 10.30
CRUS 180427P00045500 P Apr 27, 2018 45.5 7.90 11.70
CRUS 180427P00046000 P Apr 27, 2018 46.0 8.60 11.20
CRUS 180427P00046500 P Apr 27, 2018 46.5 8.80 12.80
CRUS 180427P00047000 P Apr 27, 2018 47.0 9.30 12.70
CRUS 180427P00047500 P Apr 27, 2018 47.5 9.80 13.60
CRUS 180427P00048000 P Apr 27, 2018 48.0 10.90 13.80
CRUS 180427P00048500 P Apr 27, 2018 48.5 12.20 13.70
CRUS 180427P00049000 P Apr 27, 2018 49.0 12.80 14.00
CRUS 180427P00049500 P Apr 27, 2018 49.5 11.90 15.80
CRUS 180427P00050000 P Apr 27, 2018 50.0 13.00 15.30
CRUS 180427P00050500 P Apr 27, 2018 50.5 14.20 15.90
CRUS 180504C00030000 C May 04, 2018 30.0 5.00 6.70
CRUS 180504C00031500 C May 04, 2018 31.5 4.20 4.60
CRUS 180504C00032000 C May 04, 2018 32.0 3.80 4.20
CRUS 180504C00033000 C May 04, 2018 33.0 3.10 3.40
CRUS 180504C00033500 C May 04, 2018 33.5 2.80 3.00
CRUS 180504C00034000 C May 04, 2018 34.0 2.40 2.65
CRUS 180504C00035000 C May 04, 2018 35.0 1.85 2.05
CRUS 180504C00036000 C May 04, 2018 36.0 1.35 1.55
CRUS 180504C00037000 C May 04, 2018 37.0 0.95 1.10
CRUS 180504C00037500 C May 04, 2018 37.5 0.80 0.90
CRUS 180504C00038000 C May 04, 2018 38.0 0.65 0.75
CRUS 180504C00038500 C May 04, 2018 38.5 0.55 0.65
CRUS 180504C00039000 C May 04, 2018 39.0 0.40 0.55
CRUS 180504C00039500 C May 04, 2018 39.5 0.30 0.45
CRUS 180504C00040000 C May 04, 2018 40.0 0.25 0.35
CRUS 180504C00040500 C May 04, 2018 40.5 0.20 0.30
CRUS 180504C00041000 C May 04, 2018 41.0 0.15 0.25
CRUS 180504C00041500 C May 04, 2018 41.5 0.10 0.20
CRUS 180504C00042000 C May 04, 2018 42.0 0.05 0.15
CRUS 180504C00042500 C May 04, 2018 42.5 0.05 0.15
CRUS 180504C00043000 C May 04, 2018 43.0 0.00 0.10
CRUS 180504C00043500 C May 04, 2018 43.5 0.00 0.10
CRUS 180504C00044000 C May 04, 2018 44.0 0.00 0.10
CRUS 180504C00044500 C May 04, 2018 44.5 0.00 0.10
CRUS 180504C00045000 C May 04, 2018 45.0 0.00 0.10
CRUS 180504C00045500 C May 04, 2018 45.5 0.00 0.05
CRUS 180504C00046000 C May 04, 2018 46.0 0.00 0.05
CRUS 180504C00046500 C May 04, 2018 46.5 0.00 0.05
CRUS 180504C00047000 C May 04, 2018 47.0 0.00 0.05
CRUS 180504C00047500 C May 04, 2018 47.5 0.00 0.05
CRUS 180504C00048000 C May 04, 2018 48.0 0.00 0.05
CRUS 180504C00048500 C May 04, 2018 48.5 0.00 0.05
CRUS 180504C00049000 C May 04, 2018 49.0 0.00 0.05
CRUS 180504C00049500 C May 04, 2018 49.5 0.00 0.05
CRUS 180504C00050000 C May 04, 2018 50.0 0.00 0.05
CRUS 180504C00050500 C May 04, 2018 50.5 0.00 0.05
CRUS 180504C00051000 C May 04, 2018 51.0 0.00 0.05
CRUS 180504P00030000 P May 04, 2018 30.0 0.15 0.25
CRUS 180504P00031500 P May 04, 2018 31.5 0.30 0.50
CRUS 180504P00032000 P May 04, 2018 32.0 0.40 0.50
CRUS 180504P00033000 P May 04, 2018 33.0 0.65 0.75
CRUS 180504P00033500 P May 04, 2018 33.5 0.75 0.90
CRUS 180504P00034000 P May 04, 2018 34.0 0.95 1.05
CRUS 180504P00035000 P May 04, 2018 35.0 1.35 1.45
CRUS 180504P00036000 P May 04, 2018 36.0 1.85 1.95
CRUS 180504P00037000 P May 04, 2018 37.0 2.40 2.55
CRUS 180504P00037500 P May 04, 2018 37.5 2.75 2.90
CRUS 180504P00038000 P May 04, 2018 38.0 3.00 3.20
CRUS 180504P00038500 P May 04, 2018 38.5 3.40 3.60
CRUS 180504P00039000 P May 04, 2018 39.0 3.80 4.00
CRUS 180504P00039500 P May 04, 2018 39.5 4.10 4.50
CRUS 180504P00040000 P May 04, 2018 40.0 4.60 4.90
CRUS 180504P00040500 P May 04, 2018 40.5 5.00 5.30
CRUS 180504P00041000 P May 04, 2018 41.0 5.20 6.20
CRUS 180504P00041500 P May 04, 2018 41.5 5.50 7.10
CRUS 180504P00042000 P May 04, 2018 42.0 4.40 8.20
CRUS 180504P00042500 P May 04, 2018 42.5 5.40 9.30
CRUS 180504P00043000 P May 04, 2018 43.0 5.50 8.00
CRUS 180504P00043500 P May 04, 2018 43.5 6.20 10.00
CRUS 180504P00044000 P May 04, 2018 44.0 7.00 9.80
CRUS 180504P00044500 P May 04, 2018 44.5 8.40 10.70
CRUS 180504P00045000 P May 04, 2018 45.0 7.70 11.50
CRUS 180504P00045500 P May 04, 2018 45.5 8.30 11.90
CRUS 180504P00046000 P May 04, 2018 46.0 8.60 12.60
CRUS 180504P00046500 P May 04, 2018 46.5 9.00 13.30
CRUS 180504P00047000 P May 04, 2018 47.0 9.40 13.10
CRUS 180504P00047500 P May 04, 2018 47.5 10.00 13.80
CRUS 180504P00048000 P May 04, 2018 48.0 10.20 14.90
CRUS 180504P00048500 P May 04, 2018 48.5 11.10 14.90
CRUS 180504P00049000 P May 04, 2018 49.0 11.90 15.40
CRUS 180504P00049500 P May 04, 2018 49.5 12.20 16.20
CRUS 180504P00050000 P May 04, 2018 50.0 13.20 16.00
CRUS 180504P00050500 P May 04, 2018 50.5 13.20 16.90
CRUS 180504P00051000 P May 04, 2018 51.0 14.40 16.40
CRUS 180511C00030000 C May 11, 2018 30.0 5.70 6.10
CRUS 180511C00031500 C May 11, 2018 31.5 4.40 4.70
CRUS 180511C00032000 C May 11, 2018 32.0 4.00 4.30
CRUS 180511C00033000 C May 11, 2018 33.0 3.30 3.50
CRUS 180511C00033500 C May 11, 2018 33.5 2.90 3.30
CRUS 180511C00034000 C May 11, 2018 34.0 2.65 2.85
CRUS 180511C00034500 C May 11, 2018 34.5 2.30 2.65
CRUS 180511C00035000 C May 11, 2018 35.0 2.05 2.35
CRUS 180511C00035500 C May 11, 2018 35.5 1.80 2.00
CRUS 180511C00036000 C May 11, 2018 36.0 1.55 1.70
CRUS 180511C00036500 C May 11, 2018 36.5 1.35 1.50
CRUS 180511C00037000 C May 11, 2018 37.0 1.15 1.45
CRUS 180511C00037500 C May 11, 2018 37.5 0.95 1.10
CRUS 180511C00038000 C May 11, 2018 38.0 0.80 0.95
CRUS 180511C00038500 C May 11, 2018 38.5 0.65 0.80
CRUS 180511C00039000 C May 11, 2018 39.0 0.55 0.65
CRUS 180511C00039500 C May 11, 2018 39.5 0.45 0.55
CRUS 180511C00040000 C May 11, 2018 40.0 0.35 0.45
CRUS 180511C00040500 C May 11, 2018 40.5 0.30 0.40
CRUS 180511C00041000 C May 11, 2018 41.0 0.20 0.45
CRUS 180511C00041500 C May 11, 2018 41.5 0.15 0.30
CRUS 180511C00042000 C May 11, 2018 42.0 0.15 0.35
CRUS 180511C00042500 C May 11, 2018 42.5 0.10 0.20
CRUS 180511C00043000 C May 11, 2018 43.0 0.05 0.25
CRUS 180511C00043500 C May 11, 2018 43.5 0.05 0.15
CRUS 180511C00044000 C May 11, 2018 44.0 0.00 0.10
CRUS 180511C00044500 C May 11, 2018 44.5 0.00 0.10
CRUS 180511C00045000 C May 11, 2018 45.0 0.00 0.10
CRUS 180511C00045500 C May 11, 2018 45.5 0.00 0.10
CRUS 180511C00046000 C May 11, 2018 46.0 0.00 0.10
CRUS 180511C00046500 C May 11, 2018 46.5 0.00 0.10
CRUS 180511C00047000 C May 11, 2018 47.0 0.00 0.10
CRUS 180511C00050000 C May 11, 2018 50.0 0.00 0.05
CRUS 180511P00030000 P May 11, 2018 30.0 0.25 0.40
CRUS 180511P00031500 P May 11, 2018 31.5 0.45 0.60
CRUS 180511P00032000 P May 11, 2018 32.0 0.55 0.75
CRUS 180511P00033000 P May 11, 2018 33.0 0.80 0.90
CRUS 180511P00033500 P May 11, 2018 33.5 0.95 1.05
CRUS 180511P00034000 P May 11, 2018 34.0 1.10 1.25
CRUS 180511P00034500 P May 11, 2018 34.5 1.30 1.40
CRUS 180511P00035000 P May 11, 2018 35.0 1.50 1.65
CRUS 180511P00035500 P May 11, 2018 35.5 1.75 1.85
CRUS 180511P00036000 P May 11, 2018 36.0 1.95 2.25
CRUS 180511P00036500 P May 11, 2018 36.5 2.30 2.40
CRUS 180511P00037000 P May 11, 2018 37.0 2.50 2.95
CRUS 180511P00037500 P May 11, 2018 37.5 2.90 3.10
CRUS 180511P00038000 P May 11, 2018 38.0 3.20 3.40
CRUS 180511P00038500 P May 11, 2018 38.5 3.60 3.80
CRUS 180511P00039000 P May 11, 2018 39.0 3.90 4.20
CRUS 180511P00039500 P May 11, 2018 39.5 4.10 4.80
CRUS 180511P00040000 P May 11, 2018 40.0 4.70 5.00
CRUS 180511P00040500 P May 11, 2018 40.5 5.10 5.40
CRUS 180511P00041000 P May 11, 2018 41.0 5.40 5.90
CRUS 180511P00041500 P May 11, 2018 41.5 6.00 6.30
CRUS 180511P00042000 P May 11, 2018 42.0 6.10 7.30
CRUS 180511P00042500 P May 11, 2018 42.5 5.00 9.10
CRUS 180511P00043000 P May 11, 2018 43.0 5.60 9.90
CRUS 180511P00043500 P May 11, 2018 43.5 6.20 9.80
CRUS 180511P00044000 P May 11, 2018 44.0 6.60 10.60
CRUS 180511P00044500 P May 11, 2018 44.5 7.00 11.20
CRUS 180511P00045000 P May 11, 2018 45.0 7.20 11.60
CRUS 180511P00045500 P May 11, 2018 45.5 7.90 12.30
CRUS 180511P00046000 P May 11, 2018 46.0 8.20 12.70
CRUS 180511P00046500 P May 11, 2018 46.5 9.10 13.20
CRUS 180511P00047000 P May 11, 2018 47.0 9.60 13.70
CRUS 180511P00050000 P May 11, 2018 50.0 13.60 15.40
CRUS 180518C00022500 C May 18, 2018 22.5 12.10 14.40
CRUS 180518C00025000 C May 18, 2018 25.0 8.80 12.40
CRUS 180518C00030000 C May 18, 2018 30.0 5.70 6.20
CRUS 180518C00031500 C May 18, 2018 31.5 4.50 4.80
CRUS 180518C00032000 C May 18, 2018 32.0 4.20 4.40
CRUS 180518C00032500 C May 18, 2018 32.5 3.80 4.00
CRUS 180518C00033000 C May 18, 2018 33.0 3.40 3.70
CRUS 180518C00033500 C May 18, 2018 33.5 3.10 3.40
CRUS 180518C00034000 C May 18, 2018 34.0 2.80 3.00
CRUS 180518C00034500 C May 18, 2018 34.5 2.50 2.70
CRUS 180518C00035000 C May 18, 2018 35.0 2.20 2.45
CRUS 180518C00035500 C May 18, 2018 35.5 1.95 2.15
CRUS 180518C00036000 C May 18, 2018 36.0 1.70 1.95
CRUS 180518C00036500 C May 18, 2018 36.5 1.50 1.65
CRUS 180518C00037000 C May 18, 2018 37.0 1.30 1.45
CRUS 180518C00037500 C May 18, 2018 37.5 1.10 1.30
CRUS 180518C00038000 C May 18, 2018 38.0 0.95 1.10
CRUS 180518C00038500 C May 18, 2018 38.5 0.80 0.95
CRUS 180518C00039000 C May 18, 2018 39.0 0.70 0.80
CRUS 180518C00039500 C May 18, 2018 39.5 0.55 0.70
CRUS 180518C00040000 C May 18, 2018 40.0 0.45 0.60
CRUS 180518C00040500 C May 18, 2018 40.5 0.35 0.50
CRUS 180518C00041000 C May 18, 2018 41.0 0.30 0.40
CRUS 180518C00041500 C May 18, 2018 41.5 0.25 0.35
CRUS 180518C00042000 C May 18, 2018 42.0 0.20 0.30
CRUS 180518C00042500 C May 18, 2018 42.5 0.15 0.25
CRUS 180518C00043000 C May 18, 2018 43.0 0.10 0.20
CRUS 180518C00043500 C May 18, 2018 43.5 0.10 0.20
CRUS 180518C00044000 C May 18, 2018 44.0 0.05 0.15
CRUS 180518C00044500 C May 18, 2018 44.5 0.05 0.15
CRUS 180518C00045000 C May 18, 2018 45.0 0.05 0.15
CRUS 180518C00045500 C May 18, 2018 45.5 0.00 0.10
CRUS 180518C00046000 C May 18, 2018 46.0 0.00 0.10
CRUS 180518C00047000 C May 18, 2018 47.0 0.00 0.10
CRUS 180518C00048000 C May 18, 2018 48.0 0.00 0.05
CRUS 180518C00049000 C May 18, 2018 49.0 0.00 0.10
CRUS 180518C00050000 C May 18, 2018 50.0 0.00 0.05
CRUS 180518C00055000 C May 18, 2018 55.0 0.00 0.05
CRUS 180518C00060000 C May 18, 2018 60.0 0.00 0.05
CRUS 180518C00065000 C May 18, 2018 65.0 0.00 0.10
CRUS 180518P00022500 P May 18, 2018 22.5 0.00 0.05
CRUS 180518P00025000 P May 18, 2018 25.0 0.00 0.10
CRUS 180518P00030000 P May 18, 2018 30.0 0.30 0.40
CRUS 180518P00031500 P May 18, 2018 31.5 0.55 0.65
CRUS 180518P00032000 P May 18, 2018 32.0 0.65 0.90
CRUS 180518P00032500 P May 18, 2018 32.5 0.75 0.90
CRUS 180518P00033000 P May 18, 2018 33.0 0.90 1.05
CRUS 180518P00033500 P May 18, 2018 33.5 1.05 1.20
CRUS 180518P00034000 P May 18, 2018 34.0 1.20 1.40
CRUS 180518P00034500 P May 18, 2018 34.5 1.45 1.60
CRUS 180518P00035000 P May 18, 2018 35.0 1.65 1.80
CRUS 180518P00035500 P May 18, 2018 35.5 1.85 2.05
CRUS 180518P00036000 P May 18, 2018 36.0 2.15 2.30
CRUS 180518P00036500 P May 18, 2018 36.5 2.40 2.55
CRUS 180518P00037000 P May 18, 2018 37.0 2.65 2.90
CRUS 180518P00037500 P May 18, 2018 37.5 3.00 3.20
CRUS 180518P00038000 P May 18, 2018 38.0 3.30 3.50
CRUS 180518P00038500 P May 18, 2018 38.5 3.60 4.00
CRUS 180518P00039000 P May 18, 2018 39.0 4.00 4.30
CRUS 180518P00039500 P May 18, 2018 39.5 4.40 4.70
CRUS 180518P00040000 P May 18, 2018 40.0 4.80 5.10
CRUS 180518P00040500 P May 18, 2018 40.5 5.20 5.80
CRUS 180518P00041000 P May 18, 2018 41.0 5.70 5.90
CRUS 180518P00041500 P May 18, 2018 41.5 6.10 6.40
CRUS 180518P00042000 P May 18, 2018 42.0 6.50 6.80
CRUS 180518P00042500 P May 18, 2018 42.5 5.30 8.60
CRUS 180518P00043000 P May 18, 2018 43.0 5.50 9.30
CRUS 180518P00043500 P May 18, 2018 43.5 6.00 9.90
CRUS 180518P00044000 P May 18, 2018 44.0 6.70 10.40
CRUS 180518P00044500 P May 18, 2018 44.5 7.10 11.10
CRUS 180518P00045000 P May 18, 2018 45.0 9.30 9.90
CRUS 180518P00045500 P May 18, 2018 45.5 7.80 11.90
CRUS 180518P00046000 P May 18, 2018 46.0 8.90 12.40
CRUS 180518P00047000 P May 18, 2018 47.0 9.30 12.90
CRUS 180518P00048000 P May 18, 2018 48.0 10.40 14.10
CRUS 180518P00049000 P May 18, 2018 49.0 12.10 14.60
CRUS 180518P00050000 P May 18, 2018 50.0 13.80 15.40
CRUS 180518P00055000 P May 18, 2018 55.0 19.10 20.50
CRUS 180518P00060000 P May 18, 2018 60.0 23.20 25.90
CRUS 180518P00065000 P May 18, 2018 65.0 28.60 30.60
CRUS 180525C00030000 C May 25, 2018 30.0 5.90 6.20
CRUS 180525C00031500 C May 25, 2018 31.5 4.70 4.90
CRUS 180525C00032000 C May 25, 2018 32.0 4.30 4.50
CRUS 180525C00032500 C May 25, 2018 32.5 3.80 4.20
CRUS 180525C00033000 C May 25, 2018 33.0 3.60 4.00
CRUS 180525C00033500 C May 25, 2018 33.5 3.20 3.50
CRUS 180525C00034000 C May 25, 2018 34.0 2.95 3.30
CRUS 180525C00034500 C May 25, 2018 34.5 2.65 2.85
CRUS 180525C00035000 C May 25, 2018 35.0 2.40 2.55
CRUS 180525C00035500 C May 25, 2018 35.5 2.10 2.30
CRUS 180525C00036000 C May 25, 2018 36.0 1.85 2.10
CRUS 180525C00036500 C May 25, 2018 36.5 1.65 1.80
CRUS 180525C00037000 C May 25, 2018 37.0 1.45 1.60
CRUS 180525C00037500 C May 25, 2018 37.5 1.25 1.45
CRUS 180525C00038000 C May 25, 2018 38.0 1.05 1.25
CRUS 180525C00038500 C May 25, 2018 38.5 0.95 1.10
CRUS 180525C00039000 C May 25, 2018 39.0 0.80 0.95
CRUS 180525C00039500 C May 25, 2018 39.5 0.70 0.80
CRUS 180525C00040000 C May 25, 2018 40.0 0.60 0.70
CRUS 180525C00040500 C May 25, 2018 40.5 0.50 0.60
CRUS 180525C00041000 C May 25, 2018 41.0 0.40 0.50
CRUS 180525C00041500 C May 25, 2018 41.5 0.35 0.45
CRUS 180525C00042000 C May 25, 2018 42.0 0.30 0.40
CRUS 180525C00042500 C May 25, 2018 42.5 0.25 0.35
CRUS 180525C00043000 C May 25, 2018 43.0 0.20 0.30
CRUS 180525C00043500 C May 25, 2018 43.5 0.15 0.25
CRUS 180525C00044000 C May 25, 2018 44.0 0.10 0.20
CRUS 180525C00044500 C May 25, 2018 44.5 0.05 0.20
CRUS 180525C00045000 C May 25, 2018 45.0 0.00 0.20
CRUS 180525C00045500 C May 25, 2018 45.5 0.00 0.25
CRUS 180525C00046000 C May 25, 2018 46.0 0.00 0.20
CRUS 180525C00046500 C May 25, 2018 46.5 0.00 0.10
CRUS 180525C00047000 C May 25, 2018 47.0 0.00 0.10
CRUS 180525C00047500 C May 25, 2018 47.5 0.00 0.10
CRUS 180525C00048000 C May 25, 2018 48.0 0.00 0.10
CRUS 180525C00049000 C May 25, 2018 49.0 0.00 0.10
CRUS 180525C00050000 C May 25, 2018 50.0 0.00 0.10
CRUS 180525C00051000 C May 25, 2018 51.0 0.00 0.10
CRUS 180525C00055000 C May 25, 2018 55.0 0.00 0.05
CRUS 180525P00030000 P May 25, 2018 30.0 0.35 0.50
CRUS 180525P00031500 P May 25, 2018 31.5 0.65 0.80
CRUS 180525P00032000 P May 25, 2018 32.0 0.75 0.90
CRUS 180525P00032500 P May 25, 2018 32.5 0.90 1.00
CRUS 180525P00033000 P May 25, 2018 33.0 1.00 1.25
CRUS 180525P00033500 P May 25, 2018 33.5 1.20 1.35
CRUS 180525P00034000 P May 25, 2018 34.0 1.35 1.55
CRUS 180525P00034500 P May 25, 2018 34.5 1.55 1.70
CRUS 180525P00035000 P May 25, 2018 35.0 1.80 2.00
CRUS 180525P00035500 P May 25, 2018 35.5 2.00 2.15
CRUS 180525P00036000 P May 25, 2018 36.0 2.25 2.40
CRUS 180525P00036500 P May 25, 2018 36.5 2.55 2.70
CRUS 180525P00037000 P May 25, 2018 37.0 2.85 3.00
CRUS 180525P00037500 P May 25, 2018 37.5 3.10 3.50
CRUS 180525P00038000 P May 25, 2018 38.0 3.50 3.70
CRUS 180525P00038500 P May 25, 2018 38.5 3.80 4.00
CRUS 180525P00039000 P May 25, 2018 39.0 4.10 4.40
CRUS 180525P00039500 P May 25, 2018 39.5 4.50 4.80
CRUS 180525P00040000 P May 25, 2018 40.0 4.90 5.20
CRUS 180525P00040500 P May 25, 2018 40.5 5.30 5.60
CRUS 180525P00041000 P May 25, 2018 41.0 5.70 6.00
CRUS 180525P00041500 P May 25, 2018 41.5 6.20 6.40
CRUS 180525P00042000 P May 25, 2018 42.0 6.60 6.90
CRUS 180525P00042500 P May 25, 2018 42.5 7.00 7.30
CRUS 180525P00043000 P May 25, 2018 43.0 5.60 9.50
CRUS 180525P00043500 P May 25, 2018 43.5 6.50 9.80
CRUS 180525P00044000 P May 25, 2018 44.0 7.00 10.40
CRUS 180525P00044500 P May 25, 2018 44.5 7.20 10.70
CRUS 180525P00045000 P May 25, 2018 45.0 7.80 11.50
CRUS 180525P00045500 P May 25, 2018 45.5 8.10 11.80
CRUS 180525P00046000 P May 25, 2018 46.0 8.70 12.80
CRUS 180525P00046500 P May 25, 2018 46.5 9.20 13.10
CRUS 180525P00047000 P May 25, 2018 47.0 10.00 13.20
CRUS 180525P00047500 P May 25, 2018 47.5 10.10 14.00
CRUS 180525P00048000 P May 25, 2018 48.0 10.70 14.70
CRUS 180525P00049000 P May 25, 2018 49.0 11.50 15.50
CRUS 180525P00050000 P May 25, 2018 50.0 12.60 16.40
CRUS 180525P00051000 P May 25, 2018 51.0 13.50 17.60
CRUS 180525P00055000 P May 25, 2018 55.0 18.70 20.40
CRUS 180601C00030000 C Jun 01, 2018 30.0 5.90 6.30
CRUS 180601C00031500 C Jun 01, 2018 31.5 4.70 5.00
CRUS 180601C00032000 C Jun 01, 2018 32.0 4.40 4.70
CRUS 180601C00032500 C Jun 01, 2018 32.5 3.70 4.30
CRUS 180601C00033000 C Jun 01, 2018 33.0 3.70 4.00
CRUS 180601C00033500 C Jun 01, 2018 33.5 3.40 3.60
CRUS 180601C00034000 C Jun 01, 2018 34.0 3.00 3.50
CRUS 180601C00034500 C Jun 01, 2018 34.5 2.75 3.00
CRUS 180601C00035000 C Jun 01, 2018 35.0 2.50 2.65
CRUS 180601C00035500 C Jun 01, 2018 35.5 2.25 2.45
CRUS 180601C00036000 C Jun 01, 2018 36.0 2.00 2.15
CRUS 180601C00036500 C Jun 01, 2018 36.5 1.80 1.95
CRUS 180601C00037000 C Jun 01, 2018 37.0 1.55 1.75
CRUS 180601C00037500 C Jun 01, 2018 37.5 1.40 1.55
CRUS 180601C00038000 C Jun 01, 2018 38.0 1.25 1.35
CRUS 180601C00038500 C Jun 01, 2018 38.5 1.05 1.20
CRUS 180601C00039000 C Jun 01, 2018 39.0 0.95 1.05
CRUS 180601C00039500 C Jun 01, 2018 39.5 0.80 0.90
CRUS 180601C00040000 C Jun 01, 2018 40.0 0.70 0.80
CRUS 180601C00040500 C Jun 01, 2018 40.5 0.60 0.70
CRUS 180601C00041000 C Jun 01, 2018 41.0 0.50 0.60
CRUS 180601C00041500 C Jun 01, 2018 41.5 0.45 0.55
CRUS 180601C00042000 C Jun 01, 2018 42.0 0.35 0.45
CRUS 180601C00042500 C Jun 01, 2018 42.5 0.30 0.40
CRUS 180601C00043000 C Jun 01, 2018 43.0 0.25 0.35
CRUS 180601C00043500 C Jun 01, 2018 43.5 0.20 0.30
CRUS 180601C00044000 C Jun 01, 2018 44.0 0.15 0.25
CRUS 180601C00044500 C Jun 01, 2018 44.5 0.15 0.25
CRUS 180601C00045000 C Jun 01, 2018 45.0 0.10 0.20
CRUS 180601C00045500 C Jun 01, 2018 45.5 0.10 0.20
CRUS 180601C00046500 C Jun 01, 2018 46.5 0.00 0.15
CRUS 180601C00050000 C Jun 01, 2018 50.0 0.00 0.10
CRUS 180601C00055000 C Jun 01, 2018 55.0 0.00 0.05
CRUS 180601P00030000 P Jun 01, 2018 30.0 0.45 0.70
CRUS 180601P00031500 P Jun 01, 2018 31.5 0.75 0.85
CRUS 180601P00032000 P Jun 01, 2018 32.0 0.85 1.00
CRUS 180601P00032500 P Jun 01, 2018 32.5 0.95 1.10
CRUS 180601P00033000 P Jun 01, 2018 33.0 1.15 1.25
CRUS 180601P00033500 P Jun 01, 2018 33.5 1.30 1.50
CRUS 180601P00034000 P Jun 01, 2018 34.0 1.45 1.65
CRUS 180601P00034500 P Jun 01, 2018 34.5 1.65 1.80
CRUS 180601P00035000 P Jun 01, 2018 35.0 1.90 2.05
CRUS 180601P00035500 P Jun 01, 2018 35.5 2.15 2.30
CRUS 180601P00036000 P Jun 01, 2018 36.0 2.35 2.55
CRUS 180601P00036500 P Jun 01, 2018 36.5 2.70 2.85
CRUS 180601P00037000 P Jun 01, 2018 37.0 2.95 3.30
CRUS 180601P00037500 P Jun 01, 2018 37.5 3.20 3.50
CRUS 180601P00038000 P Jun 01, 2018 38.0 3.50 4.10
CRUS 180601P00038500 P Jun 01, 2018 38.5 3.90 4.10
CRUS 180601P00039000 P Jun 01, 2018 39.0 4.20 4.50
CRUS 180601P00039500 P Jun 01, 2018 39.5 4.60 5.00
CRUS 180601P00040000 P Jun 01, 2018 40.0 5.00 5.20
CRUS 180601P00040500 P Jun 01, 2018 40.5 5.40 5.70
CRUS 180601P00041000 P Jun 01, 2018 41.0 5.90 6.10
CRUS 180601P00041500 P Jun 01, 2018 41.5 6.30 6.50
CRUS 180601P00042000 P Jun 01, 2018 42.0 6.70 6.90
CRUS 180601P00042500 P Jun 01, 2018 42.5 7.10 7.70
CRUS 180601P00043000 P Jun 01, 2018 43.0 7.30 7.90
CRUS 180601P00043500 P Jun 01, 2018 43.5 6.20 10.00
CRUS 180601P00044000 P Jun 01, 2018 44.0 6.50 9.90
CRUS 180601P00044500 P Jun 01, 2018 44.5 7.10 9.50
CRUS 180601P00045000 P Jun 01, 2018 45.0 7.70 11.30
CRUS 180601P00045500 P Jun 01, 2018 45.5 8.40 11.90
CRUS 180601P00046500 P Jun 01, 2018 46.5 9.40 13.00
CRUS 180601P00050000 P Jun 01, 2018 50.0 12.70 16.30
CRUS 180601P00055000 P Jun 01, 2018 55.0 18.80 20.50
CRUS 180615C00025000 C Jun 15, 2018 25.0 9.70 12.30
CRUS 180615C00030000 C Jun 15, 2018 30.0 6.10 6.50
CRUS 180615C00035000 C Jun 15, 2018 35.0 2.80 3.00
CRUS 180615C00040000 C Jun 15, 2018 40.0 0.95 1.10
CRUS 180615C00045000 C Jun 15, 2018 45.0 0.20 0.40
CRUS 180615C00050000 C Jun 15, 2018 50.0 0.05 0.20
CRUS 180615C00055000 C Jun 15, 2018 55.0 0.00 0.10
CRUS 180615C00060000 C Jun 15, 2018 60.0 0.00 0.05
CRUS 180615C00065000 C Jun 15, 2018 65.0 0.00 0.05
CRUS 180615C00070000 C Jun 15, 2018 70.0 0.00 0.05
CRUS 180615C00075000 C Jun 15, 2018 75.0 0.00 0.05
CRUS 180615C00080000 C Jun 15, 2018 80.0 0.00 0.05
CRUS 180615C00085000 C Jun 15, 2018 85.0 0.00 0.05
CRUS 180615P00025000 P Jun 15, 2018 25.0 0.00 0.20
CRUS 180615P00030000 P Jun 15, 2018 30.0 0.60 0.75
CRUS 180615P00035000 P Jun 15, 2018 35.0 2.15 2.35
CRUS 180615P00040000 P Jun 15, 2018 40.0 5.20 5.60
CRUS 180615P00045000 P Jun 15, 2018 45.0 8.90 10.30
CRUS 180615P00050000 P Jun 15, 2018 50.0 13.50 15.60
CRUS 180615P00055000 P Jun 15, 2018 55.0 18.80 20.40
CRUS 180615P00060000 P Jun 15, 2018 60.0 22.90 26.50
CRUS 180615P00065000 P Jun 15, 2018 65.0 27.50 31.40
CRUS 180615P00070000 P Jun 15, 2018 70.0 32.50 36.70
CRUS 180615P00075000 P Jun 15, 2018 75.0 37.70 41.80
CRUS 180615P00080000 P Jun 15, 2018 80.0 42.60 46.90
CRUS 180615P00085000 P Jun 15, 2018 85.0 49.00 50.90
CRUS 180921C00022500 C Sep 21, 2018 22.5 12.00 15.20
CRUS 180921C00025000 C Sep 21, 2018 25.0 11.10 13.50
CRUS 180921C00030000 C Sep 21, 2018 30.0 7.40 8.10
CRUS 180921C00035000 C Sep 21, 2018 35.0 4.40 4.70
CRUS 180921C00040000 C Sep 21, 2018 40.0 2.35 2.60
CRUS 180921C00045000 C Sep 21, 2018 45.0 1.15 1.40
CRUS 180921C00050000 C Sep 21, 2018 50.0 0.50 0.95
CRUS 180921C00055000 C Sep 21, 2018 55.0 0.20 0.35
CRUS 180921C00060000 C Sep 21, 2018 60.0 0.00 0.30
CRUS 180921C00065000 C Sep 21, 2018 65.0 0.00 0.15
CRUS 180921C00070000 C Sep 21, 2018 70.0 0.00 0.10
CRUS 180921C00075000 C Sep 21, 2018 75.0 0.00 0.05
CRUS 180921C00080000 C Sep 21, 2018 80.0 0.00 0.05
CRUS 180921P00022500 P Sep 21, 2018 22.5 0.30 0.60
CRUS 180921P00025000 P Sep 21, 2018 25.0 0.60 0.90
CRUS 180921P00030000 P Sep 21, 2018 30.0 1.60 1.85
CRUS 180921P00035000 P Sep 21, 2018 35.0 3.50 3.80
CRUS 180921P00040000 P Sep 21, 2018 40.0 6.40 6.70
CRUS 180921P00045000 P Sep 21, 2018 45.0 10.20 10.90
CRUS 180921P00050000 P Sep 21, 2018 50.0 14.60 15.80
CRUS 180921P00055000 P Sep 21, 2018 55.0 17.70 22.00
CRUS 180921P00060000 P Sep 21, 2018 60.0 22.90 26.80
CRUS 180921P00065000 P Sep 21, 2018 65.0 27.60 31.90
CRUS 180921P00070000 P Sep 21, 2018 70.0 32.70 36.90
CRUS 180921P00075000 P Sep 21, 2018 75.0 37.40 41.90
CRUS 180921P00080000 P Sep 21, 2018 80.0 43.40 46.10
CRUS 181221C00020000 C Dec 21, 2018 20.0 15.10 17.70
CRUS 181221C00022500 C Dec 21, 2018 22.5 12.50 16.00
CRUS 181221C00025000 C Dec 21, 2018 25.0 11.90 12.50
CRUS 181221C00030000 C Dec 21, 2018 30.0 8.30 8.60
CRUS 181221C00035000 C Dec 21, 2018 35.0 5.40 5.70
CRUS 181221C00040000 C Dec 21, 2018 40.0 3.30 3.60
CRUS 181221C00045000 C Dec 21, 2018 45.0 1.90 2.15
CRUS 181221C00050000 C Dec 21, 2018 50.0 1.05 1.40
CRUS 181221C00055000 C Dec 21, 2018 55.0 0.55 0.70
CRUS 181221P00020000 P Dec 21, 2018 20.0 0.35 0.45
CRUS 181221P00022500 P Dec 21, 2018 22.5 0.60 0.75
CRUS 181221P00025000 P Dec 21, 2018 25.0 1.00 1.35
CRUS 181221P00030000 P Dec 21, 2018 30.0 2.30 2.40
CRUS 181221P00035000 P Dec 21, 2018 35.0 4.30 4.60
CRUS 181221P00040000 P Dec 21, 2018 40.0 7.20 7.70
CRUS 181221P00045000 P Dec 21, 2018 45.0 10.70 11.00
CRUS 181221P00050000 P Dec 21, 2018 50.0 14.90 15.20
CRUS 181221P00055000 P Dec 21, 2018 55.0 18.30 21.20
CRUS 190118C00020000 C Jan 18, 2019 20.0 15.20 18.10
CRUS 190118C00022500 C Jan 18, 2019 22.5 12.40 16.50
CRUS 190118C00025000 C Jan 18, 2019 25.0 12.00 12.70
CRUS 190118C00030000 C Jan 18, 2019 30.0 8.30 8.90
CRUS 190118C00035000 C Jan 18, 2019 35.0 5.70 6.00
CRUS 190118C00040000 C Jan 18, 2019 40.0 3.50 3.90
CRUS 190118C00045000 C Jan 18, 2019 45.0 2.10 2.50
CRUS 190118C00050000 C Jan 18, 2019 50.0 1.15 1.55
CRUS 190118C00055000 C Jan 18, 2019 55.0 0.60 1.00
CRUS 190118C00060000 C Jan 18, 2019 60.0 0.30 0.70
CRUS 190118C00065000 C Jan 18, 2019 65.0 0.15 0.45
CRUS 190118C00070000 C Jan 18, 2019 70.0 0.00 0.20
CRUS 190118C00075000 C Jan 18, 2019 75.0 0.00 0.15
CRUS 190118C00080000 C Jan 18, 2019 80.0 0.00 0.15
CRUS 190118C00085000 C Jan 18, 2019 85.0 0.00 0.10
CRUS 190118C00090000 C Jan 18, 2019 90.0 0.00 0.10
CRUS 190118C00095000 C Jan 18, 2019 95.0 0.00 0.05
CRUS 190118C00100000 C Jan 18, 2019 100.0 0.00 0.05
CRUS 190118C00105000 C Jan 18, 2019 105.0 0.00 0.05
CRUS 190118P00020000 P Jan 18, 2019 20.0 0.35 0.50
CRUS 190118P00022500 P Jan 18, 2019 22.5 0.60 0.95
CRUS 190118P00025000 P Jan 18, 2019 25.0 1.10 1.60
CRUS 190118P00030000 P Jan 18, 2019 30.0 2.45 2.55
CRUS 190118P00035000 P Jan 18, 2019 35.0 4.50 4.80
CRUS 190118P00040000 P Jan 18, 2019 40.0 7.30 7.80
CRUS 190118P00045000 P Jan 18, 2019 45.0 10.80 11.60
CRUS 190118P00050000 P Jan 18, 2019 50.0 15.00 15.60
CRUS 190118P00055000 P Jan 18, 2019 55.0 18.10 21.40
CRUS 190118P00060000 P Jan 18, 2019 60.0 23.10 26.00
CRUS 190118P00065000 P Jan 18, 2019 65.0 28.20 31.30
CRUS 190118P00070000 P Jan 18, 2019 70.0 32.40 37.00
CRUS 190118P00075000 P Jan 18, 2019 75.0 37.60 41.90
CRUS 190118P00080000 P Jan 18, 2019 80.0 42.50 46.90
CRUS 190118P00085000 P Jan 18, 2019 85.0 47.50 51.90
CRUS 190118P00090000 P Jan 18, 2019 90.0 52.50 56.90
CRUS 190118P00095000 P Jan 18, 2019 95.0 57.40 61.90
CRUS 190118P00100000 P Jan 18, 2019 100.0 62.60 66.90
CRUS 190118P00105000 P Jan 18, 2019 105.0 68.50 71.80
CRUS 200117C00020000 C Jan 17, 2020 20.0 15.30 19.70
CRUS 200117C00022500 C Jan 17, 2020 22.5 15.10 16.70
CRUS 200117C00025000 C Jan 17, 2020 25.0 13.30 15.20
CRUS 200117C00030000 C Jan 17, 2020 30.0 10.20 11.60
CRUS 200117C00035000 C Jan 17, 2020 35.0 7.80 9.20
CRUS 200117C00040000 C Jan 17, 2020 40.0 5.70 7.10
CRUS 200117C00045000 C Jan 17, 2020 45.0 4.00 5.50
CRUS 200117C00050000 C Jan 17, 2020 50.0 2.75 4.00
CRUS 200117C00055000 C Jan 17, 2020 55.0 1.85 3.00
CRUS 200117C00060000 C Jan 17, 2020 60.0 1.15 1.95
CRUS 200117C00065000 C Jan 17, 2020 65.0 0.80 1.85
CRUS 200117C00070000 C Jan 17, 2020 70.0 0.80 1.15
CRUS 200117C00075000 C Jan 17, 2020 75.0 0.45 0.95
CRUS 200117C00080000 C Jan 17, 2020 80.0 0.45 0.55
CRUS 200117C00085000 C Jan 17, 2020 85.0 0.15 0.60
CRUS 200117P00020000 P Jan 17, 2020 20.0 0.95 1.35
CRUS 200117P00022500 P Jan 17, 2020 22.5 1.35 2.15
CRUS 200117P00025000 P Jan 17, 2020 25.0 2.00 2.55
CRUS 200117P00030000 P Jan 17, 2020 30.0 3.70 4.30
CRUS 200117P00035000 P Jan 17, 2020 35.0 5.80 6.90
CRUS 200117P00040000 P Jan 17, 2020 40.0 8.60 9.70
CRUS 200117P00045000 P Jan 17, 2020 45.0 11.70 13.10
CRUS 200117P00050000 P Jan 17, 2020 50.0 15.50 16.60
CRUS 200117P00055000 P Jan 17, 2020 55.0 19.80 20.70
CRUS 200117P00060000 P Jan 17, 2020 60.0 24.30 25.40
CRUS 200117P00065000 P Jan 17, 2020 65.0 27.30 31.80
CRUS 200117P00070000 P Jan 17, 2020 70.0 32.10 36.90
CRUS 200117P00075000 P Jan 17, 2020 75.0 37.10 42.00
CRUS 200117P00080000 P Jan 17, 2020 80.0 42.30 47.00
CRUS 200117P00085000 P Jan 17, 2020 85.0 47.20 51.90
OPRA data is delayed 15 minutes.