Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-01-22)Premium Content

Caesars Entertainment Corporation (CZR)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CZR 160219C00000500 C 02/19/16 0.5 5.30 6.00
CZR 160219C00001000 C 02/19/16 1.0 4.80 5.30
CZR 160219C00001500 C 02/19/16 1.5 4.30 5.00
CZR 160219C00002000 C 02/19/16 2.0 3.80 4.50
CZR 160219C00002500 C 02/19/16 2.5 3.30 4.00
CZR 160219C00003000 C 02/19/16 3.0 2.80 3.30
CZR 160219C00003500 C 02/19/16 3.5 2.35 2.75
CZR 160219C00004000 C 02/19/16 4.0 1.85 2.25
CZR 160219C00004500 C 02/19/16 4.5 1.40 1.75
CZR 160219C00005000 C 02/19/16 5.0 1.05 1.25
CZR 160219C00005500 C 02/19/16 5.5 0.50 0.75
CZR 160219C00006000 C 02/19/16 6.0 0.20 0.40
CZR 160219C00006500 C 02/19/16 6.5 0.05 0.15
CZR 160219C00007000 C 02/19/16 7.0 0.00 0.15
CZR 160219C00007500 C 02/19/16 7.5 0.00 0.20
CZR 160219C00008000 C 02/19/16 8.0 0.00 0.15
CZR 160219C00008500 C 02/19/16 8.5 0.00 0.15
CZR 160219C00009000 C 02/19/16 9.0 0.00 0.15
CZR 160219C00009500 C 02/19/16 9.5 0.00 0.15
CZR 160219C00010000 C 02/19/16 10.0 0.00 0.15
CZR 160219C00010500 C 02/19/16 10.5 0.00 0.15
CZR 160219C00011000 C 02/19/16 11.0 0.00 0.15
CZR 160219C00011500 C 02/19/16 11.5 0.00 0.20
CZR 160219C00012000 C 02/19/16 12.0 0.00 0.20
CZR 160219C00013000 C 02/19/16 13.0 0.00 0.20
CZR 160219C00014000 C 02/19/16 14.0 0.00 0.20
CZR 160219C00015000 C 02/19/16 15.0 0.00 0.15
CZR 160219P00000500 P 02/19/16 0.5 0.00 0.10
CZR 160219P00001000 P 02/19/16 1.0 0.00 0.10
CZR 160219P00001500 P 02/19/16 1.5 0.00 0.10
CZR 160219P00002000 P 02/19/16 2.0 0.00 0.05
CZR 160219P00002500 P 02/19/16 2.5 0.00 0.15
CZR 160219P00003000 P 02/19/16 3.0 0.00 0.05
CZR 160219P00003500 P 02/19/16 3.5 0.00 0.15
CZR 160219P00004000 P 02/19/16 4.0 0.00 0.15
CZR 160219P00004500 P 02/19/16 4.5 0.00 0.15
CZR 160219P00005000 P 02/19/16 5.0 0.05 0.20
CZR 160219P00005500 P 02/19/16 5.5 0.00 0.20
CZR 160219P00006000 P 02/19/16 6.0 0.25 0.40
CZR 160219P00006500 P 02/19/16 6.5 0.45 0.70
CZR 160219P00007000 P 02/19/16 7.0 0.80 1.20
CZR 160219P00007500 P 02/19/16 7.5 1.05 1.70
CZR 160219P00008000 P 02/19/16 8.0 1.45 2.20
CZR 160219P00008500 P 02/19/16 8.5 2.00 2.65
CZR 160219P00009000 P 02/19/16 9.0 2.50 3.20
CZR 160219P00009500 P 02/19/16 9.5 3.00 3.70
CZR 160219P00010000 P 02/19/16 10.0 3.50 4.20
CZR 160219P00010500 P 02/19/16 10.5 4.00 4.70
CZR 160219P00011000 P 02/19/16 11.0 4.50 5.20
CZR 160219P00011500 P 02/19/16 11.5 4.90 5.70
CZR 160219P00012000 P 02/19/16 12.0 5.40 6.20
CZR 160219P00013000 P 02/19/16 13.0 6.40 7.20
CZR 160219P00014000 P 02/19/16 14.0 7.40 8.50
CZR 160219P00015000 P 02/19/16 15.0 8.50 9.20
CZR 160226C00000500 C 02/26/16 0.5 5.20 6.60
CZR 160226C00001000 C 02/26/16 1.0 4.70 5.70
CZR 160226C00001500 C 02/26/16 1.5 4.20 5.20
CZR 160226C00002000 C 02/26/16 2.0 2.65 4.80
CZR 160226C00002500 C 02/26/16 2.5 3.20 4.20
CZR 160226C00003000 C 02/26/16 3.0 1.70 3.80
CZR 160226C00003500 C 02/26/16 3.5 1.35 3.30
CZR 160226C00004000 C 02/26/16 4.0 1.90 2.80
CZR 160226C00004500 C 02/26/16 4.5 1.35 2.35
CZR 160226C00005000 C 02/26/16 5.0 0.95 1.70
CZR 160226C00005500 C 02/26/16 5.5 0.50 1.20
CZR 160226C00006000 C 02/26/16 6.0 0.35 0.80
CZR 160226C00006500 C 02/26/16 6.5 0.00 0.55
CZR 160226C00007000 C 02/26/16 7.0 0.00 0.25
CZR 160226C00007500 C 02/26/16 7.5 0.00 0.35
CZR 160226C00008000 C 02/26/16 8.0 0.00 0.40
CZR 160226C00008500 C 02/26/16 8.5 0.00 0.85
CZR 160226C00009000 C 02/26/16 9.0 0.00 0.30
CZR 160226C00009500 C 02/26/16 9.5 0.00 0.50
CZR 160226C00010000 C 02/26/16 10.0 0.00 0.30
CZR 160226C00010500 C 02/26/16 10.5 0.00 0.40
CZR 160226C00011000 C 02/26/16 11.0 0.00 0.40
CZR 160226C00011500 C 02/26/16 11.5 0.00 0.40
CZR 160226C00012000 C 02/26/16 12.0 0.00 0.45
CZR 160226C00012500 C 02/26/16 12.5 0.00 0.25
CZR 160226C00013000 C 02/26/16 13.0 0.00 0.25
CZR 160226C00013500 C 02/26/16 13.5 0.00 0.50
CZR 160226C00014000 C 02/26/16 14.0 0.00 0.40
CZR 160226C00014500 C 02/26/16 14.5 0.00 0.45
CZR 160226C00015000 C 02/26/16 15.0 0.00 0.45
CZR 160226P00000500 P 02/26/16 0.5 0.00 0.65
CZR 160226P00001000 P 02/26/16 1.0 0.00 0.35
CZR 160226P00001500 P 02/26/16 1.5 0.00 0.30
CZR 160226P00002000 P 02/26/16 2.0 0.00 0.40
CZR 160226P00002500 P 02/26/16 2.5 0.00 0.35
CZR 160226P00003000 P 02/26/16 3.0 0.00 0.35
CZR 160226P00003500 P 02/26/16 3.5 0.00 0.55
CZR 160226P00004000 P 02/26/16 4.0 0.00 0.30
CZR 160226P00004500 P 02/26/16 4.5 0.00 0.45
CZR 160226P00005000 P 02/26/16 5.0 0.00 0.40
CZR 160226P00005500 P 02/26/16 5.5 0.00 0.70
CZR 160226P00006000 P 02/26/16 6.0 0.00 0.75
CZR 160226P00006500 P 02/26/16 6.5 0.50 1.20
CZR 160226P00007000 P 02/26/16 7.0 0.45 1.70
CZR 160226P00007500 P 02/26/16 7.5 1.10 2.50
CZR 160226P00008000 P 02/26/16 8.0 1.45 2.40
CZR 160226P00008500 P 02/26/16 8.5 1.50 2.95
CZR 160226P00009000 P 02/26/16 9.0 2.00 3.60
CZR 160226P00009500 P 02/26/16 9.5 2.00 5.60
CZR 160226P00010000 P 02/26/16 10.0 2.70 5.70
CZR 160226P00010500 P 02/26/16 10.5 2.70 6.10
CZR 160226P00011000 P 02/26/16 11.0 3.40 5.70
CZR 160226P00011500 P 02/26/16 11.5 3.10 5.80
CZR 160226P00012000 P 02/26/16 12.0 4.90 6.30
CZR 160226P00012500 P 02/26/16 12.5 4.40 7.10
CZR 160226P00013000 P 02/26/16 13.0 6.30 7.30
CZR 160226P00013500 P 02/26/16 13.5 6.40 7.80
CZR 160226P00014000 P 02/26/16 14.0 5.70 8.70
CZR 160226P00014500 P 02/26/16 14.5 6.20 9.90
CZR 160226P00015000 P 02/26/16 15.0 6.80 11.10
CZR 160304C00000500 C 03/04/16 0.5 3.90 6.50
CZR 160304C00001000 C 03/04/16 1.0 4.40 6.00
CZR 160304C00001500 C 03/04/16 1.5 3.90 5.10
CZR 160304C00002000 C 03/04/16 2.0 3.40 5.10
CZR 160304C00002500 C 03/04/16 2.5 2.55 4.80
CZR 160304C00003000 C 03/04/16 3.0 2.75 4.00
CZR 160304C00003500 C 03/04/16 3.5 2.15 3.60
CZR 160304C00004000 C 03/04/16 4.0 0.95 3.10
CZR 160304C00004500 C 03/04/16 4.5 1.45 2.45
CZR 160304C00005000 C 03/04/16 5.0 1.10 1.70
CZR 160304C00005500 C 03/04/16 5.5 0.65 1.30
CZR 160304C00006000 C 03/04/16 6.0 0.10 0.85
CZR 160304C00006500 C 03/04/16 6.5 0.15 0.55
CZR 160304C00007000 C 03/04/16 7.0 0.00 0.40
CZR 160304C00007500 C 03/04/16 7.5 0.00 0.40
CZR 160304C00008000 C 03/04/16 8.0 0.00 0.50
CZR 160304C00008500 C 03/04/16 8.5 0.00 0.40
CZR 160304C00009000 C 03/04/16 9.0 0.00 1.05
CZR 160304C00009500 C 03/04/16 9.5 0.00 1.55
CZR 160304C00010000 C 03/04/16 10.0 0.00 0.70
CZR 160304C00010500 C 03/04/16 10.5 0.00 0.30
CZR 160304C00011000 C 03/04/16 11.0 0.00 0.50
CZR 160304C00011500 C 03/04/16 11.5 0.00 0.25
CZR 160304C00012000 C 03/04/16 12.0 0.00 0.25
CZR 160304C00012500 C 03/04/16 12.5 0.00 0.25
CZR 160304C00013000 C 03/04/16 13.0 0.00 0.25
CZR 160304P00000500 P 03/04/16 0.5 0.00 0.15
CZR 160304P00001000 P 03/04/16 1.0 0.00 0.15
CZR 160304P00001500 P 03/04/16 1.5 0.00 0.65
CZR 160304P00002000 P 03/04/16 2.0 0.00 0.20
CZR 160304P00002500 P 03/04/16 2.5 0.00 0.50
CZR 160304P00003000 P 03/04/16 3.0 0.00 1.15
CZR 160304P00003500 P 03/04/16 3.5 0.00 0.40
CZR 160304P00004000 P 03/04/16 4.0 0.00 0.50
CZR 160304P00004500 P 03/04/16 4.5 0.00 0.40
CZR 160304P00005000 P 03/04/16 5.0 0.10 0.60
CZR 160304P00005500 P 03/04/16 5.5 0.10 0.70
CZR 160304P00006000 P 03/04/16 6.0 0.25 0.75
CZR 160304P00006500 P 03/04/16 6.5 0.60 1.10
CZR 160304P00007000 P 03/04/16 7.0 0.95 1.45
CZR 160304P00007500 P 03/04/16 7.5 1.10 2.05
CZR 160304P00008000 P 03/04/16 8.0 1.50 2.45
CZR 160304P00008500 P 03/04/16 8.5 1.85 2.85
CZR 160304P00009000 P 03/04/16 9.0 2.35 4.30
CZR 160304P00009500 P 03/04/16 9.5 2.75 4.70
CZR 160304P00010000 P 03/04/16 10.0 3.00 4.90
CZR 160304P00010500 P 03/04/16 10.5 3.60 5.10
CZR 160304P00011000 P 03/04/16 11.0 4.00 5.80
CZR 160304P00011500 P 03/04/16 11.5 3.80 6.20
CZR 160304P00012000 P 03/04/16 12.0 5.30 6.70
CZR 160304P00012500 P 03/04/16 12.5 5.80 7.00
CZR 160304P00013000 P 03/04/16 13.0 6.20 7.50
CZR 160311C00000500 C 03/11/16 0.5 3.70 6.90
CZR 160311C00001000 C 03/11/16 1.0 3.00 6.00
CZR 160311C00001500 C 03/11/16 1.5 3.90 6.10
CZR 160311C00002000 C 03/11/16 2.0 3.50 4.90
CZR 160311C00002500 C 03/11/16 2.5 2.80 4.70
CZR 160311C00003000 C 03/11/16 3.0 2.70 4.10
CZR 160311C00003500 C 03/11/16 3.5 2.30 3.60
CZR 160311C00004000 C 03/11/16 4.0 1.85 2.95
CZR 160311C00004500 C 03/11/16 4.5 1.55 2.15
CZR 160311C00005000 C 03/11/16 5.0 1.10 1.70
CZR 160311C00005500 C 03/11/16 5.5 0.80 1.35
CZR 160311C00006000 C 03/11/16 6.0 0.50 0.95
CZR 160311C00006500 C 03/11/16 6.5 0.25 0.80
CZR 160311C00007000 C 03/11/16 7.0 0.25 0.55
CZR 160311C00007500 C 03/11/16 7.5 0.00 0.50
CZR 160311C00008000 C 03/11/16 8.0 0.00 0.40
CZR 160311C00008500 C 03/11/16 8.5 0.00 0.40
CZR 160311C00009000 C 03/11/16 9.0 0.00 0.40
CZR 160311C00009500 C 03/11/16 9.5 0.00 0.25
CZR 160311C00010000 C 03/11/16 10.0 0.00 0.20
CZR 160311C00010500 C 03/11/16 10.5 0.00 0.20
CZR 160311C00011000 C 03/11/16 11.0 0.00 0.25
CZR 160311C00011500 C 03/11/16 11.5 0.00 0.25
CZR 160311C00012000 C 03/11/16 12.0 0.00 0.20
CZR 160311C00012500 C 03/11/16 12.5 0.00 0.25
CZR 160311C00013000 C 03/11/16 13.0 0.00 0.20
CZR 160311P00000500 P 03/11/16 0.5 0.00 0.25
CZR 160311P00001000 P 03/11/16 1.0 0.00 0.55
CZR 160311P00001500 P 03/11/16 1.5 0.00 0.25
CZR 160311P00002000 P 03/11/16 2.0 0.00 0.50
CZR 160311P00002500 P 03/11/16 2.5 0.00 0.25
CZR 160311P00003000 P 03/11/16 3.0 0.00 0.40
CZR 160311P00003500 P 03/11/16 3.5 0.00 0.35
CZR 160311P00004000 P 03/11/16 4.0 0.05 0.35
CZR 160311P00004500 P 03/11/16 4.5 0.10 0.50
CZR 160311P00005000 P 03/11/16 5.0 0.00 0.65
CZR 160311P00005500 P 03/11/16 5.5 0.35 0.65
CZR 160311P00006000 P 03/11/16 6.0 0.40 1.05
CZR 160311P00006500 P 03/11/16 6.5 0.55 1.25
CZR 160311P00007000 P 03/11/16 7.0 1.00 1.55
CZR 160311P00007500 P 03/11/16 7.5 1.40 2.15
CZR 160311P00008000 P 03/11/16 8.0 1.60 2.55
CZR 160311P00008500 P 03/11/16 8.5 1.80 3.10
CZR 160311P00009000 P 03/11/16 9.0 2.35 3.60
CZR 160311P00009500 P 03/11/16 9.5 2.65 4.30
CZR 160311P00010000 P 03/11/16 10.0 3.40 4.80
CZR 160311P00010500 P 03/11/16 10.5 4.00 4.90
CZR 160311P00011000 P 03/11/16 11.0 3.00 5.70
CZR 160311P00011500 P 03/11/16 11.5 4.60 6.20
CZR 160311P00012000 P 03/11/16 12.0 5.30 6.70
CZR 160311P00012500 P 03/11/16 12.5 5.80 7.90
CZR 160311P00013000 P 03/11/16 13.0 6.30 7.40
CZR 160318C00001000 C 03/18/16 1.0 4.60 5.50
CZR 160318C00002000 C 03/18/16 2.0 3.00 4.60
CZR 160318C00003000 C 03/18/16 3.0 2.15 3.60
CZR 160318C00004000 C 03/18/16 4.0 2.00 2.75
CZR 160318C00005000 C 03/18/16 5.0 1.40 1.60
CZR 160318C00006000 C 03/18/16 6.0 0.75 0.95
CZR 160318C00007000 C 03/18/16 7.0 0.35 0.55
CZR 160318C00008000 C 03/18/16 8.0 0.05 0.30
CZR 160318C00009000 C 03/18/16 9.0 0.05 0.30
CZR 160318C00010000 C 03/18/16 10.0 0.00 0.20
CZR 160318C00011000 C 03/18/16 11.0 0.00 0.20
CZR 160318C00012000 C 03/18/16 12.0 0.00 0.15
CZR 160318C00013000 C 03/18/16 13.0 0.00 0.15
CZR 160318C00014000 C 03/18/16 14.0 0.00 0.15
CZR 160318C00015000 C 03/18/16 15.0 0.00 0.15
CZR 160318C00016000 C 03/18/16 16.0 0.00 0.15
CZR 160318C00017000 C 03/18/16 17.0 0.00 0.15
CZR 160318C00018000 C 03/18/16 18.0 0.00 0.15
CZR 160318P00001000 P 03/18/16 1.0 0.00 0.10
CZR 160318P00002000 P 03/18/16 2.0 0.00 0.10
CZR 160318P00003000 P 03/18/16 3.0 0.10 0.30
CZR 160318P00004000 P 03/18/16 4.0 0.15 0.35
CZR 160318P00005000 P 03/18/16 5.0 0.45 0.60
CZR 160318P00006000 P 03/18/16 6.0 0.75 1.00
CZR 160318P00007000 P 03/18/16 7.0 1.25 1.55
CZR 160318P00008000 P 03/18/16 8.0 1.90 2.45
CZR 160318P00009000 P 03/18/16 9.0 2.70 3.30
CZR 160318P00010000 P 03/18/16 10.0 3.60 4.30
CZR 160318P00011000 P 03/18/16 11.0 4.60 5.20
CZR 160318P00012000 P 03/18/16 12.0 5.50 6.30
CZR 160318P00013000 P 03/18/16 13.0 6.50 7.20
CZR 160318P00014000 P 03/18/16 14.0 7.50 8.60
CZR 160318P00015000 P 03/18/16 15.0 8.50 9.40
CZR 160318P00016000 P 03/18/16 16.0 9.50 10.20
CZR 160318P00017000 P 03/18/16 17.0 10.50 11.20
CZR 160318P00018000 P 03/18/16 18.0 11.50 12.20
CZR 160324C00000500 C 03/24/16 0.5 4.80 6.70
CZR 160324C00001000 C 03/24/16 1.0 3.90 6.40
CZR 160324C00001500 C 03/24/16 1.5 3.90 5.70
CZR 160324C00002000 C 03/24/16 2.0 3.50 5.20
CZR 160324C00002500 C 03/24/16 2.5 1.80 4.70
CZR 160324C00003000 C 03/24/16 3.0 1.10 4.30
CZR 160324C00003500 C 03/24/16 3.5 1.60 3.80
CZR 160324C00004000 C 03/24/16 4.0 1.40 3.20
CZR 160324C00004500 C 03/24/16 4.5 1.50 2.70
CZR 160324C00005000 C 03/24/16 5.0 1.35 1.75
CZR 160324C00005500 C 03/24/16 5.5 0.60 1.35
CZR 160324C00006000 C 03/24/16 6.0 0.50 1.05
CZR 160324C00006500 C 03/24/16 6.5 0.25 0.80
CZR 160324C00007000 C 03/24/16 7.0 0.25 0.60
CZR 160324C00007500 C 03/24/16 7.5 0.05 0.45
CZR 160324C00008000 C 03/24/16 8.0 0.00 0.40
CZR 160324C00008500 C 03/24/16 8.5 0.00 0.35
CZR 160324C00009000 C 03/24/16 9.0 0.00 0.55
CZR 160324C00009500 C 03/24/16 9.5 0.00 0.50
CZR 160324C00010000 C 03/24/16 10.0 0.00 0.50
CZR 160324C00010500 C 03/24/16 10.5 0.00 0.40
CZR 160324C00011000 C 03/24/16 11.0 0.00 0.45
CZR 160324C00011500 C 03/24/16 11.5 0.00 0.60
CZR 160324C00012000 C 03/24/16 12.0 0.00 0.50
CZR 160324C00012500 C 03/24/16 12.5 0.00 0.40
CZR 160324P00000500 P 03/24/16 0.5 0.00 0.40
CZR 160324P00001000 P 03/24/16 1.0 0.00 0.40
CZR 160324P00001500 P 03/24/16 1.5 0.00 0.40
CZR 160324P00002000 P 03/24/16 2.0 0.00 0.50
CZR 160324P00002500 P 03/24/16 2.5 0.00 0.50
CZR 160324P00003000 P 03/24/16 3.0 0.00 0.60
CZR 160324P00003500 P 03/24/16 3.5 0.00 0.70
CZR 160324P00004000 P 03/24/16 4.0 0.00 0.65
CZR 160324P00004500 P 03/24/16 4.5 0.00 0.55
CZR 160324P00005000 P 03/24/16 5.0 0.40 0.65
CZR 160324P00005500 P 03/24/16 5.5 0.00 0.80
CZR 160324P00006000 P 03/24/16 6.0 0.70 1.05
CZR 160324P00006500 P 03/24/16 6.5 0.50 1.30
CZR 160324P00007000 P 03/24/16 7.0 1.00 1.65
CZR 160324P00007500 P 03/24/16 7.5 1.45 2.00
CZR 160324P00008000 P 03/24/16 8.0 1.75 2.70
CZR 160324P00008500 P 03/24/16 8.5 2.00 3.30
CZR 160324P00009000 P 03/24/16 9.0 2.50 3.90
CZR 160324P00009500 P 03/24/16 9.5 2.85 3.90
CZR 160324P00010000 P 03/24/16 10.0 3.10 4.80
CZR 160324P00010500 P 03/24/16 10.5 3.70 5.20
CZR 160324P00011000 P 03/24/16 11.0 4.10 5.70
CZR 160324P00011500 P 03/24/16 11.5 4.60 6.20
CZR 160324P00012000 P 03/24/16 12.0 5.10 6.70
CZR 160324P00012500 P 03/24/16 12.5 5.50 7.20
CZR 160401C00000500 C 04/01/16 0.5 3.40 6.70
CZR 160401C00001000 C 04/01/16 1.0 3.10 7.50
CZR 160401C00001500 C 04/01/16 1.5 2.75 7.00
CZR 160401C00002000 C 04/01/16 2.0 2.70 6.60
CZR 160401C00002500 C 04/01/16 2.5 1.90 6.00
CZR 160401C00003000 C 04/01/16 3.0 1.30 4.80
CZR 160401C00003500 C 04/01/16 3.5 2.30 3.80
CZR 160401C00004000 C 04/01/16 4.0 1.20 4.90
CZR 160401C00004500 C 04/01/16 4.5 0.80 4.40
CZR 160401C00005000 C 04/01/16 5.0 1.05 2.95
CZR 160401C00005500 C 04/01/16 5.5 0.35 1.95
CZR 160401C00006000 C 04/01/16 6.0 0.00 4.80
CZR 160401C00006500 C 04/01/16 6.5 0.00 4.80
CZR 160401C00007000 C 04/01/16 7.0 0.25 1.25
CZR 160401C00007500 C 04/01/16 7.5 0.30 1.05
CZR 160401C00008000 C 04/01/16 8.0 0.00 0.85
CZR 160401C00008500 C 04/01/16 8.5 0.00 1.25
CZR 160401C00009000 C 04/01/16 9.0 0.00 0.50
CZR 160401C00009500 C 04/01/16 9.5 0.00 0.45
CZR 160401C00010000 C 04/01/16 10.0 0.00 1.45
CZR 160401C00010500 C 04/01/16 10.5 0.00 2.40
CZR 160401C00011000 C 04/01/16 11.0 0.00 2.75
CZR 160401C00011500 C 04/01/16 11.5 0.00 2.35
CZR 160401C00012000 C 04/01/16 12.0 0.00 3.30
CZR 160401P00000500 P 04/01/16 0.5 0.00 0.50
CZR 160401P00001000 P 04/01/16 1.0 0.00 0.75
CZR 160401P00001500 P 04/01/16 1.5 0.00 0.75
CZR 160401P00002000 P 04/01/16 2.0 0.00 0.55
CZR 160401P00002500 P 04/01/16 2.5 0.00 1.00
CZR 160401P00003000 P 04/01/16 3.0 0.00 0.50
CZR 160401P00003500 P 04/01/16 3.5 0.00 1.55
CZR 160401P00004000 P 04/01/16 4.0 0.00 1.45
CZR 160401P00004500 P 04/01/16 4.5 0.00 0.80
CZR 160401P00005000 P 04/01/16 5.0 0.20 1.20
CZR 160401P00005500 P 04/01/16 5.5 0.00 1.05
CZR 160401P00006000 P 04/01/16 6.0 0.00 3.50
CZR 160401P00006500 P 04/01/16 6.5 0.05 4.80
CZR 160401P00007000 P 04/01/16 7.0 0.70 2.45
CZR 160401P00007500 P 04/01/16 7.5 1.40 2.40
CZR 160401P00008000 P 04/01/16 8.0 0.00 4.50
CZR 160401P00008500 P 04/01/16 8.5 1.50 3.20
CZR 160401P00009000 P 04/01/16 9.0 1.20 4.40
CZR 160401P00009500 P 04/01/16 9.5 1.30 5.00
CZR 160401P00010000 P 04/01/16 10.0 1.80 6.20
CZR 160401P00010500 P 04/01/16 10.5 3.00 5.70
CZR 160401P00011000 P 04/01/16 11.0 3.50 7.10
CZR 160401P00011500 P 04/01/16 11.5 3.30 7.10
CZR 160401P00012000 P 04/01/16 12.0 5.40 7.50
CZR 160617C00001000 C 06/17/16 1.0 4.80 5.70
CZR 160617C00002000 C 06/17/16 2.0 4.00 4.80
CZR 160617C00003000 C 06/17/16 3.0 3.20 4.00
CZR 160617C00004000 C 06/17/16 4.0 2.60 3.30
CZR 160617C00005000 C 06/17/16 5.0 2.00 2.60
CZR 160617C00006000 C 06/17/16 6.0 1.45 1.75
CZR 160617C00007000 C 06/17/16 7.0 1.10 1.65
CZR 160617C00008000 C 06/17/16 8.0 0.75 1.05
CZR 160617C00009000 C 06/17/16 9.0 0.50 1.05
CZR 160617C00010000 C 06/17/16 10.0 0.30 0.80
CZR 160617C00011000 C 06/17/16 11.0 0.20 0.65
CZR 160617C00012000 C 06/17/16 12.0 0.10 0.50
CZR 160617C00013000 C 06/17/16 13.0 0.00 0.40
CZR 160617C00014000 C 06/17/16 14.0 0.00 0.70
CZR 160617C00015000 C 06/17/16 15.0 0.00 0.70
CZR 160617C00016000 C 06/17/16 16.0 0.00 0.65
CZR 160617P00001000 P 06/17/16 1.0 0.05 0.25
CZR 160617P00002000 P 06/17/16 2.0 0.20 0.45
CZR 160617P00003000 P 06/17/16 3.0 0.40 0.65
CZR 160617P00004000 P 06/17/16 4.0 0.65 1.00
CZR 160617P00005000 P 06/17/16 5.0 1.05 1.45
CZR 160617P00006000 P 06/17/16 6.0 1.50 1.85
CZR 160617P00007000 P 06/17/16 7.0 2.00 2.50
CZR 160617P00008000 P 06/17/16 8.0 2.70 3.30
CZR 160617P00009000 P 06/17/16 9.0 3.30 4.00
CZR 160617P00010000 P 06/17/16 10.0 4.10 5.00
CZR 160617P00011000 P 06/17/16 11.0 5.00 7.30
CZR 160617P00012000 P 06/17/16 12.0 5.80 8.20
CZR 160617P00013000 P 06/17/16 13.0 6.80 7.70
CZR 160617P00014000 P 06/17/16 14.0 7.70 10.10
CZR 160617P00015000 P 06/17/16 15.0 8.70 11.10
CZR 160617P00016000 P 06/17/16 16.0 9.60 10.50
CZR 160819C00001000 C 08/19/16 1.0 4.70 5.80
CZR 160819C00002000 C 08/19/16 2.0 4.00 4.90
CZR 160819C00003000 C 08/19/16 3.0 3.40 4.20
CZR 160819C00004000 C 08/19/16 4.0 2.70 3.50
CZR 160819C00005000 C 08/19/16 5.0 2.15 2.95
CZR 160819C00006000 C 08/19/16 6.0 1.75 2.70
CZR 160819C00007000 C 08/19/16 7.0 1.40 2.00
CZR 160819C00008000 C 08/19/16 8.0 1.05 1.40
CZR 160819C00009000 C 08/19/16 9.0 0.75 1.05
CZR 160819C00010000 C 08/19/16 10.0 0.55 1.50
CZR 160819C00011000 C 08/19/16 11.0 0.35 1.05
CZR 160819C00012000 C 08/19/16 12.0 0.25 1.45
CZR 160819C00013000 C 08/19/16 13.0 0.15 0.75
CZR 160819C00014000 C 08/19/16 14.0 0.05 0.95
CZR 160819P00001000 P 08/19/16 1.0 0.05 0.35
CZR 160819P00002000 P 08/19/16 2.0 0.30 0.60
CZR 160819P00003000 P 08/19/16 3.0 0.55 0.90
CZR 160819P00004000 P 08/19/16 4.0 0.85 1.35
CZR 160819P00005000 P 08/19/16 5.0 1.30 1.80
CZR 160819P00006000 P 08/19/16 6.0 1.80 2.30
CZR 160819P00007000 P 08/19/16 7.0 2.40 3.00
CZR 160819P00008000 P 08/19/16 8.0 2.95 4.00
CZR 160819P00009000 P 08/19/16 9.0 3.60 4.60
CZR 160819P00010000 P 08/19/16 10.0 4.40 5.90
CZR 160819P00011000 P 08/19/16 11.0 5.30 6.30
CZR 160819P00012000 P 08/19/16 12.0 6.10 8.60
CZR 160819P00013000 P 08/19/16 13.0 6.90 9.40
CZR 160819P00014000 P 08/19/16 14.0 7.90 9.30
CZR 160916C00001000 C 09/16/16 1.0 4.50 5.70
CZR 160916C00002000 C 09/16/16 2.0 4.00 4.90
CZR 160916C00003000 C 09/16/16 3.0 3.30 4.20
CZR 160916C00004000 C 09/16/16 4.0 2.80 3.60
CZR 160916C00005000 C 09/16/16 5.0 2.20 3.00
CZR 160916C00006000 C 09/16/16 6.0 1.85 2.40
CZR 160916C00007000 C 09/16/16 7.0 1.45 2.05
CZR 160916C00008000 C 09/16/16 8.0 1.10 1.45
CZR 160916C00009000 C 09/16/16 9.0 0.85 1.05
CZR 160916C00010000 C 09/16/16 10.0 0.65 1.25
CZR 160916C00011000 C 09/16/16 11.0 0.40 1.10
CZR 160916C00012000 C 09/16/16 12.0 0.30 0.80
CZR 160916C00013000 C 09/16/16 13.0 0.20 0.65
CZR 160916P00001000 P 09/16/16 1.0 0.10 0.40
CZR 160916P00002000 P 09/16/16 2.0 0.30 0.65
CZR 160916P00003000 P 09/16/16 3.0 0.60 0.90
CZR 160916P00004000 P 09/16/16 4.0 0.95 1.30
CZR 160916P00005000 P 09/16/16 5.0 1.40 1.80
CZR 160916P00006000 P 09/16/16 6.0 1.90 2.35
CZR 160916P00007000 P 09/16/16 7.0 2.45 3.00
CZR 160916P00008000 P 09/16/16 8.0 3.10 3.70
CZR 160916P00009000 P 09/16/16 9.0 3.70 4.50
CZR 160916P00010000 P 09/16/16 10.0 4.50 5.30
CZR 160916P00011000 P 09/16/16 11.0 5.40 6.20
CZR 160916P00012000 P 09/16/16 12.0 6.10 6.90
CZR 160916P00013000 P 09/16/16 13.0 7.00 7.80
CZR 170120C00003000 C 01/20/17 3.0 3.40 4.90
CZR 170120C00005000 C 01/20/17 5.0 2.50 3.40
CZR 170120C00008000 C 01/20/17 8.0 1.45 2.30
CZR 170120C00010000 C 01/20/17 10.0 0.90 1.20
CZR 170120C00013000 C 01/20/17 13.0 0.40 1.25
CZR 170120C00015000 C 01/20/17 15.0 0.25 1.05
CZR 170120C00017000 C 01/20/17 17.0 0.05 0.65
CZR 170120C00020000 C 01/20/17 20.0 0.05 0.65
CZR 170120C00022000 C 01/20/17 22.0 0.00 0.55
CZR 170120C00025000 C 01/20/17 25.0 0.00 0.45
CZR 170120C00030000 C 01/20/17 30.0 0.00 0.35
CZR 170120P00003000 P 01/20/17 3.0 0.85 1.20
CZR 170120P00005000 P 01/20/17 5.0 1.80 2.30
CZR 170120P00008000 P 01/20/17 8.0 3.70 4.00
CZR 170120P00010000 P 01/20/17 10.0 4.90 5.90
CZR 170120P00013000 P 01/20/17 13.0 7.30 8.40
CZR 170120P00015000 P 01/20/17 15.0 9.10 10.30
CZR 170120P00017000 P 01/20/17 17.0 10.90 12.10
CZR 170120P00020000 P 01/20/17 20.0 13.80 14.90
CZR 170120P00022000 P 01/20/17 22.0 15.70 16.80
CZR 170120P00025000 P 01/20/17 25.0 18.60 19.70
CZR 170120P00030000 P 01/20/17 30.0 23.60 25.30
CZR 180119C00003000 C 01/19/18 3.0 3.60 4.80
CZR 180119C00005000 C 01/19/18 5.0 2.60 4.10
CZR 180119C00007000 C 01/19/18 7.0 2.10 3.20
CZR 180119C00010000 C 01/19/18 10.0 1.35 2.45
CZR 180119C00012000 C 01/19/18 12.0 1.00 2.20
CZR 180119C00015000 C 01/19/18 15.0 0.60 1.85
CZR 180119P00003000 P 01/19/18 3.0 1.10 1.65
CZR 180119P00005000 P 01/19/18 5.0 2.30 2.90
CZR 180119P00007000 P 01/19/18 7.0 3.60 4.40
CZR 180119P00010000 P 01/19/18 10.0 5.70 6.80
CZR 180119P00012000 P 01/19/18 12.0 7.30 8.50
CZR 180119P00015000 P 01/19/18 15.0 9.80 11.20

OPRA data is delayed 15 minutes.