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 (2017-07-21)Premium Content


As of Jul 20 2017 2:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CZR 170721C00003000 C 07/21/17 3.0 8.90 10.90
CZR 170721C00004000 C 07/21/17 4.0 8.00 9.20
CZR 170721C00005000 C 07/21/17 5.0 6.80 8.20
CZR 170721C00006000 C 07/21/17 6.0 6.40 7.00
CZR 170721C00006500 C 07/21/17 6.5 5.30 7.30
CZR 170721C00007000 C 07/21/17 7.0 5.40 6.20
CZR 170721C00007500 C 07/21/17 7.5 4.20 6.40
CZR 170721C00008000 C 07/21/17 8.0 4.30 5.20
CZR 170721C00008500 C 07/21/17 8.5 2.85 5.70
CZR 170721C00009000 C 07/21/17 9.0 2.85 4.30
CZR 170721C00009500 C 07/21/17 9.5 2.25 3.90
CZR 170721C00010000 C 07/21/17 10.0 2.40 3.20
CZR 170721C00010500 C 07/21/17 10.5 1.85 2.60
CZR 170721C00011000 C 07/21/17 11.0 0.85 3.50
CZR 170721C00011500 C 07/21/17 11.5 0.85 3.00
CZR 170721C00012000 C 07/21/17 12.0 0.65 0.90
CZR 170721C00012500 C 07/21/17 12.5 0.15 0.45
CZR 170721C00013000 C 07/21/17 13.0 0.00 0.10
CZR 170721C00013500 C 07/21/17 13.5 0.00 0.05
CZR 170721C00014000 C 07/21/17 14.0 0.00 0.05
CZR 170721C00014500 C 07/21/17 14.5 0.00 0.05
CZR 170721C00015000 C 07/21/17 15.0 0.00 0.05
CZR 170721C00015500 C 07/21/17 15.5 0.00 0.05
CZR 170721C00016000 C 07/21/17 16.0 0.00 0.05
CZR 170721C00016500 C 07/21/17 16.5 0.00 0.05
CZR 170721C00017000 C 07/21/17 17.0 0.00 0.05
CZR 170721C00017500 C 07/21/17 17.5 0.00 0.05
CZR 170721C00018000 C 07/21/17 18.0 0.00 0.05
CZR 170721C00019000 C 07/21/17 19.0 0.00 0.05
CZR 170721P00003000 P 07/21/17 3.0 0.00 0.05
CZR 170721P00004000 P 07/21/17 4.0 0.00 0.05
CZR 170721P00005000 P 07/21/17 5.0 0.00 0.05
CZR 170721P00006000 P 07/21/17 6.0 0.00 0.05
CZR 170721P00006500 P 07/21/17 6.5 0.00 0.05
CZR 170721P00007000 P 07/21/17 7.0 0.00 0.05
CZR 170721P00007500 P 07/21/17 7.5 0.00 0.05
CZR 170721P00008000 P 07/21/17 8.0 0.00 0.05
CZR 170721P00008500 P 07/21/17 8.5 0.00 0.05
CZR 170721P00009000 P 07/21/17 9.0 0.00 0.05
CZR 170721P00009500 P 07/21/17 9.5 0.00 0.05
CZR 170721P00010000 P 07/21/17 10.0 0.00 0.05
CZR 170721P00010500 P 07/21/17 10.5 0.00 0.05
CZR 170721P00011000 P 07/21/17 11.0 0.00 0.05
CZR 170721P00011500 P 07/21/17 11.5 0.00 0.05
CZR 170721P00012000 P 07/21/17 12.0 0.00 0.05
CZR 170721P00012500 P 07/21/17 12.5 0.00 0.10
CZR 170721P00013000 P 07/21/17 13.0 0.15 0.35
CZR 170721P00013500 P 07/21/17 13.5 0.00 4.40
CZR 170721P00014000 P 07/21/17 14.0 0.00 4.20
CZR 170721P00014500 P 07/21/17 14.5 0.85 3.40
CZR 170721P00015000 P 07/21/17 15.0 1.35 3.10
CZR 170721P00015500 P 07/21/17 15.5 1.70 3.00
CZR 170721P00016000 P 07/21/17 16.0 2.00 4.40
CZR 170721P00016500 P 07/21/17 16.5 2.50 4.90
CZR 170721P00017000 P 07/21/17 17.0 3.10 5.30
CZR 170721P00017500 P 07/21/17 17.5 4.10 5.80
CZR 170721P00018000 P 07/21/17 18.0 4.70 6.20
CZR 170721P00019000 P 07/21/17 19.0 5.70 6.60
CZR 170728C00007000 C 07/28/17 7.0 5.20 6.80
CZR 170728C00007500 C 07/28/17 7.5 4.30 6.90
CZR 170728C00008000 C 07/28/17 8.0 4.20 6.00
CZR 170728C00008500 C 07/28/17 8.5 3.70 5.20
CZR 170728C00009000 C 07/28/17 9.0 2.85 4.90
CZR 170728C00009500 C 07/28/17 9.5 2.15 4.50
CZR 170728C00010000 C 07/28/17 10.0 2.15 3.20
CZR 170728C00010500 C 07/28/17 10.5 1.30 3.90
CZR 170728C00011000 C 07/28/17 11.0 0.95 3.40
CZR 170728C00011500 C 07/28/17 11.5 1.10 1.65
CZR 170728C00012000 C 07/28/17 12.0 0.70 1.00
CZR 170728C00012500 C 07/28/17 12.5 0.35 0.60
CZR 170728C00013000 C 07/28/17 13.0 0.10 0.30
CZR 170728C00013500 C 07/28/17 13.5 0.00 0.15
CZR 170728C00014000 C 07/28/17 14.0 0.00 0.05
CZR 170728C00014500 C 07/28/17 14.5 0.00 0.05
CZR 170728C00015000 C 07/28/17 15.0 0.00 0.05
CZR 170728C00015500 C 07/28/17 15.5 0.00 0.20
CZR 170728C00016000 C 07/28/17 16.0 0.00 0.25
CZR 170728C00016500 C 07/28/17 16.5 0.00 0.05
CZR 170728C00017000 C 07/28/17 17.0 0.00 0.15
CZR 170728C00017500 C 07/28/17 17.5 0.00 0.35
CZR 170728C00018000 C 07/28/17 18.0 0.00 0.10
CZR 170728P00007000 P 07/28/17 7.0 0.00 0.40
CZR 170728P00007500 P 07/28/17 7.5 0.00 0.45
CZR 170728P00008000 P 07/28/17 8.0 0.00 0.55
CZR 170728P00008500 P 07/28/17 8.5 0.00 0.30
CZR 170728P00009000 P 07/28/17 9.0 0.00 0.45
CZR 170728P00009500 P 07/28/17 9.5 0.00 0.05
CZR 170728P00010000 P 07/28/17 10.0 0.00 0.05
CZR 170728P00010500 P 07/28/17 10.5 0.00 0.05
CZR 170728P00011000 P 07/28/17 11.0 0.00 0.10
CZR 170728P00011500 P 07/28/17 11.5 0.00 0.10
CZR 170728P00012000 P 07/28/17 12.0 0.00 0.15
CZR 170728P00012500 P 07/28/17 12.5 0.10 0.30
CZR 170728P00013000 P 07/28/17 13.0 0.35 0.60
CZR 170728P00013500 P 07/28/17 13.5 0.65 1.00
CZR 170728P00014000 P 07/28/17 14.0 0.00 4.40
CZR 170728P00014500 P 07/28/17 14.5 1.40 3.30
CZR 170728P00015000 P 07/28/17 15.0 1.20 3.60
CZR 170728P00015500 P 07/28/17 15.5 1.15 4.00
CZR 170728P00016000 P 07/28/17 16.0 2.20 4.60
CZR 170728P00016500 P 07/28/17 16.5 2.05 5.10
CZR 170728P00017000 P 07/28/17 17.0 2.75 5.60
CZR 170728P00017500 P 07/28/17 17.5 4.30 6.10
CZR 170728P00018000 P 07/28/17 18.0 4.70 6.20
CZR 170804C00006500 C 08/04/17 6.5 5.80 6.90
CZR 170804C00007500 C 08/04/17 7.5 4.70 6.10
CZR 170804C00008000 C 08/04/17 8.0 4.20 5.80
CZR 170804C00008500 C 08/04/17 8.5 3.70 5.50
CZR 170804C00009000 C 08/04/17 9.0 3.00 5.10
CZR 170804C00009500 C 08/04/17 9.5 2.60 3.90
CZR 170804C00010000 C 08/04/17 10.0 2.40 3.70
CZR 170804C00010500 C 08/04/17 10.5 1.85 3.80
CZR 170804C00011000 C 08/04/17 11.0 1.65 2.20
CZR 170804C00011500 C 08/04/17 11.5 1.20 1.60
CZR 170804C00012000 C 08/04/17 12.0 0.80 1.15
CZR 170804C00012500 C 08/04/17 12.5 0.50 0.75
CZR 170804C00013000 C 08/04/17 13.0 0.35 0.50
CZR 170804C00013500 C 08/04/17 13.5 0.10 0.30
CZR 170804C00014000 C 08/04/17 14.0 0.00 0.15
CZR 170804C00014500 C 08/04/17 14.5 0.00 0.10
CZR 170804C00015000 C 08/04/17 15.0 0.00 0.10
CZR 170804C00015500 C 08/04/17 15.5 0.00 0.05
CZR 170804C00016000 C 08/04/17 16.0 0.00 0.10
CZR 170804C00016500 C 08/04/17 16.5 0.00 0.10
CZR 170804C00017000 C 08/04/17 17.0 0.00 0.50
CZR 170804C00017500 C 08/04/17 17.5 0.00 0.30
CZR 170804P00006500 P 08/04/17 6.5 0.00 1.05
CZR 170804P00007500 P 08/04/17 7.5 0.00 0.50
CZR 170804P00008000 P 08/04/17 8.0 0.00 0.10
CZR 170804P00008500 P 08/04/17 8.5 0.00 0.10
CZR 170804P00009000 P 08/04/17 9.0 0.00 0.10
CZR 170804P00009500 P 08/04/17 9.5 0.00 0.10
CZR 170804P00010000 P 08/04/17 10.0 0.00 0.10
CZR 170804P00010500 P 08/04/17 10.5 0.00 0.10
CZR 170804P00011000 P 08/04/17 11.0 0.05 0.15
CZR 170804P00011500 P 08/04/17 11.5 0.10 0.25
CZR 170804P00012000 P 08/04/17 12.0 0.15 0.35
CZR 170804P00012500 P 08/04/17 12.5 0.30 0.45
CZR 170804P00013000 P 08/04/17 13.0 0.50 0.80
CZR 170804P00013500 P 08/04/17 13.5 0.85 1.15
CZR 170804P00014000 P 08/04/17 14.0 1.20 1.60
CZR 170804P00014500 P 08/04/17 14.5 1.15 3.50
CZR 170804P00015000 P 08/04/17 15.0 1.25 3.80
CZR 170804P00015500 P 08/04/17 15.5 1.90 4.30
CZR 170804P00016000 P 08/04/17 16.0 2.00 4.80
CZR 170804P00016500 P 08/04/17 16.5 2.30 5.30
CZR 170804P00017000 P 08/04/17 17.0 3.60 5.80
CZR 170804P00017500 P 08/04/17 17.5 4.30 5.80
CZR 170811C00006500 C 08/11/17 6.5 5.80 7.10
CZR 170811C00007500 C 08/11/17 7.5 4.70 6.20
CZR 170811C00008000 C 08/11/17 8.0 4.20 5.60
CZR 170811C00008500 C 08/11/17 8.5 3.70 5.40
CZR 170811C00009000 C 08/11/17 9.0 3.00 4.70
CZR 170811C00009500 C 08/11/17 9.5 2.40 4.60
CZR 170811C00010000 C 08/11/17 10.0 2.15 3.30
CZR 170811C00010500 C 08/11/17 10.5 2.10 3.00
CZR 170811C00011000 C 08/11/17 11.0 1.65 2.05
CZR 170811C00011500 C 08/11/17 11.5 1.25 1.60
CZR 170811C00012000 C 08/11/17 12.0 0.90 1.20
CZR 170811C00012500 C 08/11/17 12.5 0.60 0.85
CZR 170811C00013000 C 08/11/17 13.0 0.40 0.55
CZR 170811C00013500 C 08/11/17 13.5 0.20 0.35
CZR 170811C00014000 C 08/11/17 14.0 0.10 0.20
CZR 170811C00014500 C 08/11/17 14.5 0.00 0.15
CZR 170811C00015000 C 08/11/17 15.0 0.00 0.10
CZR 170811C00015500 C 08/11/17 15.5 0.00 0.10
CZR 170811C00016000 C 08/11/17 16.0 0.00 0.05
CZR 170811C00016500 C 08/11/17 16.5 0.00 0.10
CZR 170811C00017000 C 08/11/17 17.0 0.00 0.05
CZR 170811C00017500 C 08/11/17 17.5 0.00 0.05
CZR 170811P00006500 P 08/11/17 6.5 0.00 0.50
CZR 170811P00007500 P 08/11/17 7.5 0.00 0.10
CZR 170811P00008000 P 08/11/17 8.0 0.00 0.10
CZR 170811P00008500 P 08/11/17 8.5 0.00 0.10
CZR 170811P00009000 P 08/11/17 9.0 0.00 0.10
CZR 170811P00009500 P 08/11/17 9.5 0.00 0.10
CZR 170811P00010000 P 08/11/17 10.0 0.00 0.10
CZR 170811P00010500 P 08/11/17 10.5 0.00 0.15
CZR 170811P00011000 P 08/11/17 11.0 0.05 0.20
CZR 170811P00011500 P 08/11/17 11.5 0.15 0.30
CZR 170811P00012000 P 08/11/17 12.0 0.20 0.40
CZR 170811P00012500 P 08/11/17 12.5 0.45 0.55
CZR 170811P00013000 P 08/11/17 13.0 0.60 0.90
CZR 170811P00013500 P 08/11/17 13.5 0.90 1.20
CZR 170811P00014000 P 08/11/17 14.0 1.25 1.70
CZR 170811P00014500 P 08/11/17 14.5 1.70 2.15
CZR 170811P00015000 P 08/11/17 15.0 1.55 3.80
CZR 170811P00015500 P 08/11/17 15.5 1.80 4.30
CZR 170811P00016000 P 08/11/17 16.0 2.60 4.90
CZR 170811P00016500 P 08/11/17 16.5 2.70 5.30
CZR 170811P00017000 P 08/11/17 17.0 3.50 6.40
CZR 170811P00017500 P 08/11/17 17.5 4.30 5.60
CZR 170818C00003000 C 08/18/17 3.0 9.20 10.20
CZR 170818C00004000 C 08/18/17 4.0 8.20 10.10
CZR 170818C00005000 C 08/18/17 5.0 7.20 8.80
CZR 170818C00006000 C 08/18/17 6.0 6.20 8.80
CZR 170818C00007000 C 08/18/17 7.0 5.20 6.80
CZR 170818C00008000 C 08/18/17 8.0 4.20 5.50
CZR 170818C00009000 C 08/18/17 9.0 3.20 4.50
CZR 170818C00010000 C 08/18/17 10.0 2.45 3.50
CZR 170818C00011000 C 08/18/17 11.0 1.70 2.05
CZR 170818C00012000 C 08/18/17 12.0 1.00 1.20
CZR 170818C00013000 C 08/18/17 13.0 0.45 0.60
CZR 170818C00014000 C 08/18/17 14.0 0.20 0.25
CZR 170818C00015000 C 08/18/17 15.0 0.00 0.10
CZR 170818C00016000 C 08/18/17 16.0 0.00 0.10
CZR 170818C00017000 C 08/18/17 17.0 0.00 0.05
CZR 170818C00018000 C 08/18/17 18.0 0.00 0.05
CZR 170818C00019000 C 08/18/17 19.0 0.00 0.05
CZR 170818C00020000 C 08/18/17 20.0 0.00 0.25
CZR 170818C00021000 C 08/18/17 21.0 0.00 0.05
CZR 170818P00003000 P 08/18/17 3.0 0.00 0.05
CZR 170818P00004000 P 08/18/17 4.0 0.00 0.05
CZR 170818P00005000 P 08/18/17 5.0 0.00 0.05
CZR 170818P00006000 P 08/18/17 6.0 0.00 0.05
CZR 170818P00007000 P 08/18/17 7.0 0.00 0.10
CZR 170818P00008000 P 08/18/17 8.0 0.00 0.10
CZR 170818P00009000 P 08/18/17 9.0 0.00 0.10
CZR 170818P00010000 P 08/18/17 10.0 0.05 0.15
CZR 170818P00011000 P 08/18/17 11.0 0.10 0.25
CZR 170818P00012000 P 08/18/17 12.0 0.30 0.50
CZR 170818P00013000 P 08/18/17 13.0 0.80 1.00
CZR 170818P00014000 P 08/18/17 14.0 1.40 1.75
CZR 170818P00015000 P 08/18/17 15.0 2.25 2.75
CZR 170818P00016000 P 08/18/17 16.0 1.60 5.10
CZR 170818P00017000 P 08/18/17 17.0 2.90 6.50
CZR 170818P00018000 P 08/18/17 18.0 4.50 7.30
CZR 170818P00019000 P 08/18/17 19.0 5.50 8.50
CZR 170818P00020000 P 08/18/17 20.0 6.50 9.40
CZR 170818P00021000 P 08/18/17 21.0 7.80 9.00
CZR 170825C00007000 C 08/25/17 7.0 5.30 6.20
CZR 170825C00007500 C 08/25/17 7.5 4.70 6.40
CZR 170825C00008000 C 08/25/17 8.0 4.20 5.90
CZR 170825C00008500 C 08/25/17 8.5 3.70 5.30
CZR 170825C00009000 C 08/25/17 9.0 3.20 4.80
CZR 170825C00009500 C 08/25/17 9.5 2.25 4.60
CZR 170825C00010000 C 08/25/17 10.0 2.05 3.70
CZR 170825C00010500 C 08/25/17 10.5 2.15 4.60
CZR 170825C00011000 C 08/25/17 11.0 1.75 2.10
CZR 170825C00011500 C 08/25/17 11.5 1.35 1.70
CZR 170825C00012000 C 08/25/17 12.0 1.00 1.25
CZR 170825C00012500 C 08/25/17 12.5 0.70 0.95
CZR 170825C00013000 C 08/25/17 13.0 0.45 0.70
CZR 170825C00013500 C 08/25/17 13.5 0.30 0.50
CZR 170825C00014000 C 08/25/17 14.0 0.15 0.35
CZR 170825C00014500 C 08/25/17 14.5 0.10 0.20
CZR 170825C00015000 C 08/25/17 15.0 0.00 0.15
CZR 170825C00015500 C 08/25/17 15.5 0.00 0.10
CZR 170825C00016000 C 08/25/17 16.0 0.00 0.10
CZR 170825C00016500 C 08/25/17 16.5 0.00 0.10
CZR 170825C00017000 C 08/25/17 17.0 0.00 0.05
CZR 170825C00018000 C 08/25/17 18.0 0.00 0.15
CZR 170825P00007000 P 08/25/17 7.0 0.00 0.05
CZR 170825P00007500 P 08/25/17 7.5 0.00 0.10
CZR 170825P00008000 P 08/25/17 8.0 0.00 0.10
CZR 170825P00008500 P 08/25/17 8.5 0.00 0.10
CZR 170825P00009000 P 08/25/17 9.0 0.00 0.15
CZR 170825P00009500 P 08/25/17 9.5 0.00 0.10
CZR 170825P00010000 P 08/25/17 10.0 0.05 0.15
CZR 170825P00010500 P 08/25/17 10.5 0.10 0.20
CZR 170825P00011000 P 08/25/17 11.0 0.15 0.30
CZR 170825P00011500 P 08/25/17 11.5 0.25 0.40
CZR 170825P00012000 P 08/25/17 12.0 0.35 0.55
CZR 170825P00012500 P 08/25/17 12.5 0.55 0.75
CZR 170825P00013000 P 08/25/17 13.0 0.80 1.05
CZR 170825P00013500 P 08/25/17 13.5 1.10 1.40
CZR 170825P00014000 P 08/25/17 14.0 1.45 1.75
CZR 170825P00014500 P 08/25/17 14.5 1.80 2.30
CZR 170825P00015000 P 08/25/17 15.0 2.25 2.75
CZR 170825P00015500 P 08/25/17 15.5 2.25 4.10
CZR 170825P00016000 P 08/25/17 16.0 1.85 4.80
CZR 170825P00016500 P 08/25/17 16.5 3.40 5.20
CZR 170825P00017000 P 08/25/17 17.0 3.70 6.00
CZR 170825P00018000 P 08/25/17 18.0 4.90 6.00
CZR 170901C00006500 C 09/01/17 6.5 5.80 6.80
CZR 170901C00007000 C 09/01/17 7.0 5.20 6.50
CZR 170901C00007500 C 09/01/17 7.5 4.60 6.20
CZR 170901C00008000 C 09/01/17 8.0 4.20 6.10
CZR 170901C00008500 C 09/01/17 8.5 3.70 5.00
CZR 170901C00009000 C 09/01/17 9.0 3.10 4.90
CZR 170901C00009500 C 09/01/17 9.5 2.30 4.70
CZR 170901C00010000 C 09/01/17 10.0 2.30 3.30
CZR 170901C00010500 C 09/01/17 10.5 2.10 2.55
CZR 170901C00011000 C 09/01/17 11.0 1.75 2.10
CZR 170901C00011500 C 09/01/17 11.5 1.30 1.70
CZR 170901C00012000 C 09/01/17 12.0 0.95 1.35
CZR 170901C00012500 C 09/01/17 12.5 0.70 1.00
CZR 170901C00013000 C 09/01/17 13.0 0.50 0.75
CZR 170901C00013500 C 09/01/17 13.5 0.30 0.50
CZR 170901C00014000 C 09/01/17 14.0 0.20 0.35
CZR 170901C00014500 C 09/01/17 14.5 0.10 0.25
CZR 170901C00015000 C 09/01/17 15.0 0.00 0.20
CZR 170901C00015500 C 09/01/17 15.5 0.00 0.15
CZR 170901C00016000 C 09/01/17 16.0 0.00 0.10
CZR 170901C00016500 C 09/01/17 16.5 0.00 0.10
CZR 170901C00017000 C 09/01/17 17.0 0.00 0.10
CZR 170901C00017500 C 09/01/17 17.5 0.00 0.10
CZR 170901P00006500 P 09/01/17 6.5 0.00 0.10
CZR 170901P00007000 P 09/01/17 7.0 0.00 0.10
CZR 170901P00007500 P 09/01/17 7.5 0.00 0.10
CZR 170901P00008000 P 09/01/17 8.0 0.00 0.10
CZR 170901P00008500 P 09/01/17 8.5 0.00 0.10
CZR 170901P00009000 P 09/01/17 9.0 0.00 0.15
CZR 170901P00009500 P 09/01/17 9.5 0.05 0.15
CZR 170901P00010000 P 09/01/17 10.0 0.05 0.20
CZR 170901P00010500 P 09/01/17 10.5 0.10 0.25
CZR 170901P00011000 P 09/01/17 11.0 0.20 0.40
CZR 170901P00011500 P 09/01/17 11.5 0.30 0.45
CZR 170901P00012000 P 09/01/17 12.0 0.40 0.65
CZR 170901P00012500 P 09/01/17 12.5 0.60 0.80
CZR 170901P00013000 P 09/01/17 13.0 0.85 1.15
CZR 170901P00013500 P 09/01/17 13.5 1.15 1.55
CZR 170901P00014000 P 09/01/17 14.0 1.50 1.95
CZR 170901P00014500 P 09/01/17 14.5 1.85 2.35
CZR 170901P00015000 P 09/01/17 15.0 2.30 2.80
CZR 170901P00015500 P 09/01/17 15.5 2.55 4.40
CZR 170901P00016000 P 09/01/17 16.0 2.05 4.80
CZR 170901P00016500 P 09/01/17 16.5 2.75 5.40
CZR 170901P00017000 P 09/01/17 17.0 2.85 6.00
CZR 170901P00017500 P 09/01/17 17.5 4.40 5.60
CZR 170915C00001000 C 09/15/17 1.0 11.30 12.20
CZR 170915C00002000 C 09/15/17 2.0 10.10 11.20
CZR 170915C00003000 C 09/15/17 3.0 9.10 10.70
CZR 170915C00004000 C 09/15/17 4.0 7.50 10.40
CZR 170915C00005000 C 09/15/17 5.0 7.10 8.60
CZR 170915C00006000 C 09/15/17 6.0 6.10 7.40
CZR 170915C00007000 C 09/15/17 7.0 5.10 6.30
CZR 170915C00008000 C 09/15/17 8.0 4.40 5.20
CZR 170915C00009000 C 09/15/17 9.0 3.10 4.20
CZR 170915C00010000 C 09/15/17 10.0 2.65 3.20
CZR 170915C00011000 C 09/15/17 11.0 1.70 2.00
CZR 170915C00012000 C 09/15/17 12.0 1.15 1.35
CZR 170915C00013000 C 09/15/17 13.0 0.60 0.65
CZR 170915C00014000 C 09/15/17 14.0 0.25 0.30
CZR 170915C00015000 C 09/15/17 15.0 0.10 0.20
CZR 170915C00016000 C 09/15/17 16.0 0.00 0.10
CZR 170915C00017000 C 09/15/17 17.0 0.00 0.10
CZR 170915C00018000 C 09/15/17 18.0 0.00 0.10
CZR 170915P00001000 P 09/15/17 1.0 0.00 0.05
CZR 170915P00002000 P 09/15/17 2.0 0.00 0.05
CZR 170915P00003000 P 09/15/17 3.0 0.00 0.05
CZR 170915P00004000 P 09/15/17 4.0 0.00 0.05
CZR 170915P00005000 P 09/15/17 5.0 0.00 0.10
CZR 170915P00006000 P 09/15/17 6.0 0.00 0.10
CZR 170915P00007000 P 09/15/17 7.0 0.00 0.10
CZR 170915P00008000 P 09/15/17 8.0 0.00 0.10
CZR 170915P00009000 P 09/15/17 9.0 0.05 0.20
CZR 170915P00010000 P 09/15/17 10.0 0.10 0.25
CZR 170915P00011000 P 09/15/17 11.0 0.25 0.40
CZR 170915P00012000 P 09/15/17 12.0 0.55 0.65
CZR 170915P00013000 P 09/15/17 13.0 0.95 1.40
CZR 170915P00014000 P 09/15/17 14.0 1.60 2.10
CZR 170915P00015000 P 09/15/17 15.0 2.40 2.95
CZR 170915P00016000 P 09/15/17 16.0 3.20 4.20
CZR 170915P00017000 P 09/15/17 17.0 3.80 6.20
CZR 170915P00018000 P 09/15/17 18.0 5.00 6.20
CZR 171215C00002000 C 12/15/17 2.0 9.80 11.60
CZR 171215C00003000 C 12/15/17 3.0 9.00 10.30
CZR 171215C00004000 C 12/15/17 4.0 8.00 9.60
CZR 171215C00005000 C 12/15/17 5.0 7.00 8.20
CZR 171215C00006000 C 12/15/17 6.0 5.90 7.70
CZR 171215C00007000 C 12/15/17 7.0 5.00 6.30
CZR 171215C00008000 C 12/15/17 8.0 3.90 5.50
CZR 171215C00009000 C 12/15/17 9.0 2.85 4.30
CZR 171215C00010000 C 12/15/17 10.0 2.60 3.20
CZR 171215C00011000 C 12/15/17 11.0 1.85 2.35
CZR 171215C00012000 C 12/15/17 12.0 1.25 1.75
CZR 171215C00013000 C 12/15/17 13.0 0.90 1.00
CZR 171215C00014000 C 12/15/17 14.0 0.50 0.80
CZR 171215C00015000 C 12/15/17 15.0 0.30 0.50
CZR 171215C00016000 C 12/15/17 16.0 0.15 0.35
CZR 171215C00017000 C 12/15/17 17.0 0.05 0.25
CZR 171215C00018000 C 12/15/17 18.0 0.00 0.15
CZR 171215C00019000 C 12/15/17 19.0 0.00 0.15
CZR 171215C00020000 C 12/15/17 20.0 0.00 0.10
CZR 171215P00002000 P 12/15/17 2.0 0.00 0.10
CZR 171215P00003000 P 12/15/17 3.0 0.00 0.05
CZR 171215P00004000 P 12/15/17 4.0 0.00 0.15
CZR 171215P00005000 P 12/15/17 5.0 0.00 0.10
CZR 171215P00006000 P 12/15/17 6.0 0.00 0.15
CZR 171215P00007000 P 12/15/17 7.0 0.05 0.20
CZR 171215P00008000 P 12/15/17 8.0 0.10 0.25
CZR 171215P00009000 P 12/15/17 9.0 0.25 0.45
CZR 171215P00010000 P 12/15/17 10.0 0.40 0.65
CZR 171215P00011000 P 12/15/17 11.0 0.75 1.00
CZR 171215P00012000 P 12/15/17 12.0 1.10 1.50
CZR 171215P00013000 P 12/15/17 13.0 1.60 2.05
CZR 171215P00014000 P 12/15/17 14.0 2.20 3.00
CZR 171215P00015000 P 12/15/17 15.0 2.95 3.90
CZR 171215P00016000 P 12/15/17 16.0 3.80 4.60
CZR 171215P00017000 P 12/15/17 17.0 4.60 5.70
CZR 171215P00018000 P 12/15/17 18.0 5.50 6.70
CZR 171215P00019000 P 12/15/17 19.0 6.50 7.60
CZR 171215P00020000 P 12/15/17 20.0 7.20 8.90
CZR 180119C00003000 C 01/19/18 3.0 9.20 10.20
CZR 180119C00004000 C 01/19/18 4.0 7.90 9.70
CZR 180119C00005000 C 01/19/18 5.0 7.30 8.10
CZR 180119C00006000 C 01/19/18 6.0 5.90 7.40
CZR 180119C00007000 C 01/19/18 7.0 5.40 6.10
CZR 180119C00008000 C 01/19/18 8.0 4.00 5.30
CZR 180119C00009000 C 01/19/18 9.0 2.75 4.30
CZR 180119C00010000 C 01/19/18 10.0 2.70 3.20
CZR 180119C00011000 C 01/19/18 11.0 1.85 2.45
CZR 180119C00012000 C 01/19/18 12.0 1.25 1.80
CZR 180119C00013000 C 01/19/18 13.0 0.95 1.25
CZR 180119C00014000 C 01/19/18 14.0 0.60 0.80
CZR 180119C00015000 C 01/19/18 15.0 0.40 0.60
CZR 180119C00016000 C 01/19/18 16.0 0.20 0.45
CZR 180119C00017000 C 01/19/18 17.0 0.10 0.30
CZR 180119C00018000 C 01/19/18 18.0 0.00 0.25
CZR 180119C00019000 C 01/19/18 19.0 0.00 0.20
CZR 180119C00020000 C 01/19/18 20.0 0.00 0.15
CZR 180119P00003000 P 01/19/18 3.0 0.00 0.10
CZR 180119P00004000 P 01/19/18 4.0 0.00 0.10
CZR 180119P00005000 P 01/19/18 5.0 0.00 0.15
CZR 180119P00006000 P 01/19/18 6.0 0.00 0.20
CZR 180119P00007000 P 01/19/18 7.0 0.05 0.30
CZR 180119P00008000 P 01/19/18 8.0 0.15 0.40
CZR 180119P00009000 P 01/19/18 9.0 0.30 0.60
CZR 180119P00010000 P 01/19/18 10.0 0.50 0.80
CZR 180119P00011000 P 01/19/18 11.0 0.85 1.20
CZR 180119P00012000 P 01/19/18 12.0 1.25 1.65
CZR 180119P00013000 P 01/19/18 13.0 1.85 2.30
CZR 180119P00014000 P 01/19/18 14.0 2.40 3.20
CZR 180119P00015000 P 01/19/18 15.0 3.10 4.20
CZR 180119P00016000 P 01/19/18 16.0 3.90 5.00
CZR 180119P00017000 P 01/19/18 17.0 4.70 5.90
CZR 180119P00018000 P 01/19/18 18.0 5.60 6.80
CZR 180119P00019000 P 01/19/18 19.0 6.60 7.90
CZR 180119P00020000 P 01/19/18 20.0 7.50 8.80
CZR 190118C00003000 C 01/18/19 3.0 8.90 10.60
CZR 190118C00005000 C 01/18/19 5.0 7.20 8.50
CZR 190118C00007000 C 01/18/19 7.0 4.70 7.00
CZR 190118C00010000 C 01/18/19 10.0 2.95 3.90
CZR 190118C00012000 C 01/18/19 12.0 1.55 2.95
CZR 190118C00015000 C 01/18/19 15.0 1.05 1.80
CZR 190118C00017000 C 01/18/19 17.0 0.65 1.25
CZR 190118C00020000 C 01/18/19 20.0 0.25 0.75
CZR 190118C00022000 C 01/18/19 22.0 0.20 0.55
CZR 190118C00025000 C 01/18/19 25.0 0.00 0.40
CZR 190118P00003000 P 01/18/19 3.0 0.00 0.25
CZR 190118P00005000 P 01/18/19 5.0 0.15 0.45
CZR 190118P00007000 P 01/18/19 7.0 0.45 0.85
CZR 190118P00010000 P 01/18/19 10.0 1.35 1.95
CZR 190118P00012000 P 01/18/19 12.0 2.25 3.10
CZR 190118P00015000 P 01/18/19 15.0 4.00 5.90
CZR 190118P00017000 P 01/18/19 17.0 5.50 7.60
CZR 190118P00020000 P 01/18/19 20.0 8.10 10.20
CZR 190118P00022000 P 01/18/19 22.0 9.30 12.10
CZR 190118P00025000 P 01/18/19 25.0 12.50 14.80

OPRA data is delayed 15 minutes.