Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CZR 171124C00002500 C Nov 24, 2017 2.5 10.10 10.90
CZR 171124C00005000 C Nov 24, 2017 5.0 7.60 8.30
CZR 171124C00007500 C Nov 24, 2017 7.5 5.30 5.90
CZR 171124C00008000 C Nov 24, 2017 8.0 4.70 5.30
CZR 171124C00008500 C Nov 24, 2017 8.5 4.20 4.80
CZR 171124C00009000 C Nov 24, 2017 9.0 3.80 4.30
CZR 171124C00009500 C Nov 24, 2017 9.5 3.40 3.70
CZR 171124C00010000 C Nov 24, 2017 10.0 2.95 3.20
CZR 171124C00010500 C Nov 24, 2017 10.5 2.45 2.70
CZR 171124C00011000 C Nov 24, 2017 11.0 1.95 2.20
CZR 171124C00011500 C Nov 24, 2017 11.5 1.45 1.70
CZR 171124C00012000 C Nov 24, 2017 12.0 0.95 1.20
CZR 171124C00012500 C Nov 24, 2017 12.5 0.45 0.70
CZR 171124C00013000 C Nov 24, 2017 13.0 0.10 0.20
CZR 171124C00013500 C Nov 24, 2017 13.5 0.00 0.05
CZR 171124C00014000 C Nov 24, 2017 14.0 0.00 0.05
CZR 171124C00014500 C Nov 24, 2017 14.5 0.00 0.05
CZR 171124C00015000 C Nov 24, 2017 15.0 0.00 0.05
CZR 171124C00015500 C Nov 24, 2017 15.5 0.00 0.05
CZR 171124C00016000 C Nov 24, 2017 16.0 0.00 0.05
CZR 171124C00016500 C Nov 24, 2017 16.5 0.00 0.05
CZR 171124C00017000 C Nov 24, 2017 17.0 0.00 0.05
CZR 171124C00017500 C Nov 24, 2017 17.5 0.00 0.05
CZR 171124C00018000 C Nov 24, 2017 18.0 0.00 0.05
CZR 171124C00018500 C Nov 24, 2017 18.5 0.00 0.05
CZR 171124C00019000 C Nov 24, 2017 19.0 0.00 0.05
CZR 171124C00020000 C Nov 24, 2017 20.0 0.00 0.05
CZR 171124C00022500 C Nov 24, 2017 22.5 0.00 0.05
CZR 171124C00025000 C Nov 24, 2017 25.0 0.00 0.05
CZR 171124P00002500 P Nov 24, 2017 2.5 0.00 0.15
CZR 171124P00005000 P Nov 24, 2017 5.0 0.00 0.05
CZR 171124P00007500 P Nov 24, 2017 7.5 0.00 0.05
CZR 171124P00008000 P Nov 24, 2017 8.0 0.00 0.05
CZR 171124P00008500 P Nov 24, 2017 8.5 0.00 0.05
CZR 171124P00009000 P Nov 24, 2017 9.0 0.00 0.05
CZR 171124P00009500 P Nov 24, 2017 9.5 0.00 0.05
CZR 171124P00010000 P Nov 24, 2017 10.0 0.00 0.05
CZR 171124P00010500 P Nov 24, 2017 10.5 0.00 0.05
CZR 171124P00011000 P Nov 24, 2017 11.0 0.00 0.05
CZR 171124P00011500 P Nov 24, 2017 11.5 0.00 0.05
CZR 171124P00012000 P Nov 24, 2017 12.0 0.00 0.05
CZR 171124P00012500 P Nov 24, 2017 12.5 0.00 0.05
CZR 171124P00013000 P Nov 24, 2017 13.0 0.05 0.15
CZR 171124P00013500 P Nov 24, 2017 13.5 0.15 0.55
CZR 171124P00014000 P Nov 24, 2017 14.0 0.80 1.05
CZR 171124P00014500 P Nov 24, 2017 14.5 1.25 1.55
CZR 171124P00015000 P Nov 24, 2017 15.0 1.80 2.05
CZR 171124P00015500 P Nov 24, 2017 15.5 2.30 2.55
CZR 171124P00016000 P Nov 24, 2017 16.0 2.80 3.10
CZR 171124P00016500 P Nov 24, 2017 16.5 3.20 3.60
CZR 171124P00017000 P Nov 24, 2017 17.0 3.80 4.10
CZR 171124P00017500 P Nov 24, 2017 17.5 4.30 4.60
CZR 171124P00018000 P Nov 24, 2017 18.0 4.80 5.10
CZR 171124P00018500 P Nov 24, 2017 18.5 5.20 5.90
CZR 171124P00019000 P Nov 24, 2017 19.0 5.70 6.30
CZR 171124P00020000 P Nov 24, 2017 20.0 6.70 7.10
CZR 171124P00022500 P Nov 24, 2017 22.5 9.00 10.00
CZR 171124P00025000 P Nov 24, 2017 25.0 11.10 12.40
CZR 171201C00007000 C Dec 01, 2017 7.0 5.70 6.40
CZR 171201C00007500 C Dec 01, 2017 7.5 5.20 5.80
CZR 171201C00008000 C Dec 01, 2017 8.0 4.60 5.40
CZR 171201C00008500 C Dec 01, 2017 8.5 4.00 5.00
CZR 171201C00009000 C Dec 01, 2017 9.0 3.80 4.40
CZR 171201C00009500 C Dec 01, 2017 9.5 3.10 3.90
CZR 171201C00010000 C Dec 01, 2017 10.0 2.80 3.30
CZR 171201C00010500 C Dec 01, 2017 10.5 2.20 3.70
CZR 171201C00011000 C Dec 01, 2017 11.0 1.75 2.35
CZR 171201C00011500 C Dec 01, 2017 11.5 0.80 1.90
CZR 171201C00012000 C Dec 01, 2017 12.0 0.55 1.40
CZR 171201C00012500 C Dec 01, 2017 12.5 0.15 1.15
CZR 171201C00013000 C Dec 01, 2017 13.0 0.20 0.35
CZR 171201C00013500 C Dec 01, 2017 13.5 0.00 0.15
CZR 171201C00014000 C Dec 01, 2017 14.0 0.00 4.60
CZR 171201C00014500 C Dec 01, 2017 14.5 0.00 0.30
CZR 171201C00015000 C Dec 01, 2017 15.0 0.00 0.05
CZR 171201C00015500 C Dec 01, 2017 15.5 0.00 0.05
CZR 171201C00016000 C Dec 01, 2017 16.0 0.00 0.05
CZR 171201C00016500 C Dec 01, 2017 16.5 0.00 0.05
CZR 171201C00017000 C Dec 01, 2017 17.0 0.00 0.05
CZR 171201C00018000 C Dec 01, 2017 18.0 0.00 0.05
CZR 171201C00018500 C Dec 01, 2017 18.5 0.00 0.05
CZR 171201P00007000 P Dec 01, 2017 7.0 0.00 0.10
CZR 171201P00007500 P Dec 01, 2017 7.5 0.00 4.70
CZR 171201P00008000 P Dec 01, 2017 8.0 0.00 4.80
CZR 171201P00008500 P Dec 01, 2017 8.5 0.00 4.60
CZR 171201P00009000 P Dec 01, 2017 9.0 0.00 4.80
CZR 171201P00009500 P Dec 01, 2017 9.5 0.00 4.80
CZR 171201P00010000 P Dec 01, 2017 10.0 0.00 4.80
CZR 171201P00010500 P Dec 01, 2017 10.5 0.00 0.05
CZR 171201P00011000 P Dec 01, 2017 11.0 0.00 0.05
CZR 171201P00011500 P Dec 01, 2017 11.5 0.00 0.05
CZR 171201P00012000 P Dec 01, 2017 12.0 0.00 0.05
CZR 171201P00012500 P Dec 01, 2017 12.5 0.00 0.15
CZR 171201P00013000 P Dec 01, 2017 13.0 0.15 0.25
CZR 171201P00013500 P Dec 01, 2017 13.5 0.35 0.65
CZR 171201P00014000 P Dec 01, 2017 14.0 0.75 1.25
CZR 171201P00014500 P Dec 01, 2017 14.5 0.10 4.90
CZR 171201P00015000 P Dec 01, 2017 15.0 1.75 2.40
CZR 171201P00015500 P Dec 01, 2017 15.5 2.05 3.00
CZR 171201P00016000 P Dec 01, 2017 16.0 2.50 3.40
CZR 171201P00016500 P Dec 01, 2017 16.5 3.00 3.80
CZR 171201P00017000 P Dec 01, 2017 17.0 3.50 4.30
CZR 171201P00018000 P Dec 01, 2017 18.0 4.50 5.40
CZR 171201P00018500 P Dec 01, 2017 18.5 5.10 5.90
CZR 171208C00007000 C Dec 08, 2017 7.0 5.40 6.70
CZR 171208C00007500 C Dec 08, 2017 7.5 5.20 6.60
CZR 171208C00008000 C Dec 08, 2017 8.0 4.40 6.00
CZR 171208C00008500 C Dec 08, 2017 8.5 4.10 5.10
CZR 171208C00009000 C Dec 08, 2017 9.0 3.50 4.50
CZR 171208C00009500 C Dec 08, 2017 9.5 3.10 4.10
CZR 171208C00010000 C Dec 08, 2017 10.0 2.60 4.00
CZR 171208C00010500 C Dec 08, 2017 10.5 2.10 2.95
CZR 171208C00011000 C Dec 08, 2017 11.0 0.10 4.80
CZR 171208C00011500 C Dec 08, 2017 11.5 1.10 1.95
CZR 171208C00012000 C Dec 08, 2017 12.0 0.00 4.80
CZR 171208C00012500 C Dec 08, 2017 12.5 0.40 0.80
CZR 171208C00013000 C Dec 08, 2017 13.0 0.30 0.50
CZR 171208C00013500 C Dec 08, 2017 13.5 0.10 0.25
CZR 171208C00014000 C Dec 08, 2017 14.0 0.00 0.15
CZR 171208C00014500 C Dec 08, 2017 14.5 0.00 4.80
CZR 171208C00015000 C Dec 08, 2017 15.0 0.00 4.40
CZR 171208C00015500 C Dec 08, 2017 15.5 0.00 4.70
CZR 171208C00016000 C Dec 08, 2017 16.0 0.00 4.60
CZR 171208C00016500 C Dec 08, 2017 16.5 0.00 0.10
CZR 171208C00017000 C Dec 08, 2017 17.0 0.00 4.70
CZR 171208C00018000 C Dec 08, 2017 18.0 0.00 4.80
CZR 171208C00018500 C Dec 08, 2017 18.5 0.00 0.35
CZR 171208P00007000 P Dec 08, 2017 7.0 0.00 0.55
CZR 171208P00007500 P Dec 08, 2017 7.5 0.00 4.80
CZR 171208P00008000 P Dec 08, 2017 8.0 0.00 4.60
CZR 171208P00008500 P Dec 08, 2017 8.5 0.00 4.60
CZR 171208P00009000 P Dec 08, 2017 9.0 0.00 4.80
CZR 171208P00009500 P Dec 08, 2017 9.5 0.00 4.80
CZR 171208P00010000 P Dec 08, 2017 10.0 0.00 4.80
CZR 171208P00010500 P Dec 08, 2017 10.5 0.00 4.80
CZR 171208P00011000 P Dec 08, 2017 11.0 0.00 4.50
CZR 171208P00011500 P Dec 08, 2017 11.5 0.00 4.80
CZR 171208P00012000 P Dec 08, 2017 12.0 0.00 0.15
CZR 171208P00012500 P Dec 08, 2017 12.5 0.05 0.20
CZR 171208P00013000 P Dec 08, 2017 13.0 0.20 0.35
CZR 171208P00013500 P Dec 08, 2017 13.5 0.40 0.70
CZR 171208P00014000 P Dec 08, 2017 14.0 0.65 3.30
CZR 171208P00014500 P Dec 08, 2017 14.5 0.30 2.10
CZR 171208P00015000 P Dec 08, 2017 15.0 1.70 2.30
CZR 171208P00015500 P Dec 08, 2017 15.5 2.10 2.90
CZR 171208P00016000 P Dec 08, 2017 16.0 2.50 3.30
CZR 171208P00016500 P Dec 08, 2017 16.5 2.80 4.80
CZR 171208P00017000 P Dec 08, 2017 17.0 3.40 4.40
CZR 171208P00018000 P Dec 08, 2017 18.0 4.60 6.00
CZR 171208P00018500 P Dec 08, 2017 18.5 5.10 5.90
CZR 171215C00002000 C Dec 15, 2017 2.0 10.60 11.70
CZR 171215C00003000 C Dec 15, 2017 3.0 9.60 10.60
CZR 171215C00004000 C Dec 15, 2017 4.0 8.40 9.70
CZR 171215C00005000 C Dec 15, 2017 5.0 7.60 8.50
CZR 171215C00006000 C Dec 15, 2017 6.0 6.70 7.50
CZR 171215C00007000 C Dec 15, 2017 7.0 5.80 6.40
CZR 171215C00007500 C Dec 15, 2017 7.5 5.10 6.50
CZR 171215C00008000 C Dec 15, 2017 8.0 4.70 5.50
CZR 171215C00008500 C Dec 15, 2017 8.5 4.40 5.10
CZR 171215C00009000 C Dec 15, 2017 9.0 3.90 4.50
CZR 171215C00009500 C Dec 15, 2017 9.5 3.40 4.00
CZR 171215C00010000 C Dec 15, 2017 10.0 2.90 3.30
CZR 171215C00010500 C Dec 15, 2017 10.5 1.65 3.10
CZR 171215C00011000 C Dec 15, 2017 11.0 1.80 2.50
CZR 171215C00011500 C Dec 15, 2017 11.5 1.00 2.15
CZR 171215C00012000 C Dec 15, 2017 12.0 1.00 1.25
CZR 171215C00012500 C Dec 15, 2017 12.5 0.70 0.85
CZR 171215C00013000 C Dec 15, 2017 13.0 0.40 0.45
CZR 171215C00013500 C Dec 15, 2017 13.5 0.15 0.30
CZR 171215C00014000 C Dec 15, 2017 14.0 0.05 0.10
CZR 171215C00014500 C Dec 15, 2017 14.5 0.00 0.10
CZR 171215C00015000 C Dec 15, 2017 15.0 0.00 0.25
CZR 171215C00015500 C Dec 15, 2017 15.5 0.00 4.80
CZR 171215C00016000 C Dec 15, 2017 16.0 0.00 0.20
CZR 171215C00016500 C Dec 15, 2017 16.5 0.00 0.20
CZR 171215C00017000 C Dec 15, 2017 17.0 0.00 4.70
CZR 171215C00017500 C Dec 15, 2017 17.5 0.00 4.80
CZR 171215C00018000 C Dec 15, 2017 18.0 0.00 4.70
CZR 171215C00018500 C Dec 15, 2017 18.5 0.00 4.80
CZR 171215C00019000 C Dec 15, 2017 19.0 0.00 0.35
CZR 171215C00020000 C Dec 15, 2017 20.0 0.00 0.10
CZR 171215P00002000 P Dec 15, 2017 2.0 0.00 0.05
CZR 171215P00003000 P Dec 15, 2017 3.0 0.00 4.70
CZR 171215P00004000 P Dec 15, 2017 4.0 0.00 0.05
CZR 171215P00005000 P Dec 15, 2017 5.0 0.00 0.05
CZR 171215P00006000 P Dec 15, 2017 6.0 0.00 4.80
CZR 171215P00007000 P Dec 15, 2017 7.0 0.00 4.70
CZR 171215P00007500 P Dec 15, 2017 7.5 0.00 4.80
CZR 171215P00008000 P Dec 15, 2017 8.0 0.00 0.05
CZR 171215P00008500 P Dec 15, 2017 8.5 0.00 4.60
CZR 171215P00009000 P Dec 15, 2017 9.0 0.00 0.05
CZR 171215P00009500 P Dec 15, 2017 9.5 0.00 4.70
CZR 171215P00010000 P Dec 15, 2017 10.0 0.00 0.10
CZR 171215P00010500 P Dec 15, 2017 10.5 0.00 4.80
CZR 171215P00011000 P Dec 15, 2017 11.0 0.00 0.10
CZR 171215P00011500 P Dec 15, 2017 11.5 0.00 0.35
CZR 171215P00012000 P Dec 15, 2017 12.0 0.00 0.15
CZR 171215P00012500 P Dec 15, 2017 12.5 0.15 0.25
CZR 171215P00013000 P Dec 15, 2017 13.0 0.30 0.45
CZR 171215P00013500 P Dec 15, 2017 13.5 0.55 0.70
CZR 171215P00014000 P Dec 15, 2017 14.0 0.75 1.35
CZR 171215P00014500 P Dec 15, 2017 14.5 1.15 2.05
CZR 171215P00015000 P Dec 15, 2017 15.0 1.75 2.40
CZR 171215P00015500 P Dec 15, 2017 15.5 2.25 3.00
CZR 171215P00016000 P Dec 15, 2017 16.0 2.70 3.40
CZR 171215P00016500 P Dec 15, 2017 16.5 3.20 4.40
CZR 171215P00017000 P Dec 15, 2017 17.0 3.80 4.40
CZR 171215P00017500 P Dec 15, 2017 17.5 4.00 5.00
CZR 171215P00018000 P Dec 15, 2017 18.0 4.80 5.40
CZR 171215P00018500 P Dec 15, 2017 18.5 5.00 5.90
CZR 171215P00019000 P Dec 15, 2017 19.0 5.50 6.40
CZR 171215P00020000 P Dec 15, 2017 20.0 6.60 7.40
CZR 171222C00007500 C Dec 22, 2017 7.5 5.10 6.60
CZR 171222C00008000 C Dec 22, 2017 8.0 4.60 5.90
CZR 171222C00008500 C Dec 22, 2017 8.5 4.10 5.50
CZR 171222C00009000 C Dec 22, 2017 9.0 3.60 4.90
CZR 171222C00009500 C Dec 22, 2017 9.5 3.00 4.40
CZR 171222C00010000 C Dec 22, 2017 10.0 2.60 3.90
CZR 171222C00010500 C Dec 22, 2017 10.5 1.95 3.10
CZR 171222C00011000 C Dec 22, 2017 11.0 1.60 2.45
CZR 171222C00011500 C Dec 22, 2017 11.5 1.10 2.00
CZR 171222C00012000 C Dec 22, 2017 12.0 0.65 1.40
CZR 171222C00012500 C Dec 22, 2017 12.5 0.75 0.95
CZR 171222C00013000 C Dec 22, 2017 13.0 0.45 0.65
CZR 171222C00013500 C Dec 22, 2017 13.5 0.00 0.40
CZR 171222C00014000 C Dec 22, 2017 14.0 0.00 4.80
CZR 171222C00014500 C Dec 22, 2017 14.5 0.00 4.80
CZR 171222C00015000 C Dec 22, 2017 15.0 0.00 0.35
CZR 171222C00015500 C Dec 22, 2017 15.5 0.00 4.30
CZR 171222C00016000 C Dec 22, 2017 16.0 0.00 0.75
CZR 171222C00016500 C Dec 22, 2017 16.5 0.00 4.80
CZR 171222C00017000 C Dec 22, 2017 17.0 0.00 0.75
CZR 171222C00017500 C Dec 22, 2017 17.5 0.00 4.80
CZR 171222C00018000 C Dec 22, 2017 18.0 0.00 0.80
CZR 171222C00018500 C Dec 22, 2017 18.5 0.00 0.30
CZR 171222P00007500 P Dec 22, 2017 7.5 0.00 0.30
CZR 171222P00008000 P Dec 22, 2017 8.0 0.00 0.70
CZR 171222P00008500 P Dec 22, 2017 8.5 0.00 4.80
CZR 171222P00009000 P Dec 22, 2017 9.0 0.00 4.80
CZR 171222P00009500 P Dec 22, 2017 9.5 0.00 4.80
CZR 171222P00010000 P Dec 22, 2017 10.0 0.00 4.80
CZR 171222P00010500 P Dec 22, 2017 10.5 0.00 4.70
CZR 171222P00011000 P Dec 22, 2017 11.0 0.00 4.60
CZR 171222P00011500 P Dec 22, 2017 11.5 0.00 4.40
CZR 171222P00012000 P Dec 22, 2017 12.0 0.05 0.20
CZR 171222P00012500 P Dec 22, 2017 12.5 0.15 0.35
CZR 171222P00013000 P Dec 22, 2017 13.0 0.35 0.55
CZR 171222P00013500 P Dec 22, 2017 13.5 0.65 0.85
CZR 171222P00014000 P Dec 22, 2017 14.0 0.80 1.30
CZR 171222P00014500 P Dec 22, 2017 14.5 1.10 1.95
CZR 171222P00015000 P Dec 22, 2017 15.0 1.55 2.25
CZR 171222P00015500 P Dec 22, 2017 15.5 2.00 2.90
CZR 171222P00016000 P Dec 22, 2017 16.0 2.65 3.40
CZR 171222P00016500 P Dec 22, 2017 16.5 3.00 4.30
CZR 171222P00017000 P Dec 22, 2017 17.0 3.10 4.50
CZR 171222P00017500 P Dec 22, 2017 17.5 4.00 4.90
CZR 171222P00018000 P Dec 22, 2017 18.0 4.50 5.40
CZR 171222P00018500 P Dec 22, 2017 18.5 5.10 5.80
CZR 171229C00008000 C Dec 29, 2017 8.0 4.60 5.80
CZR 171229C00008500 C Dec 29, 2017 8.5 4.00 5.40
CZR 171229C00009000 C Dec 29, 2017 9.0 3.60 5.00
CZR 171229C00009500 C Dec 29, 2017 9.5 2.95 4.40
CZR 171229C00010000 C Dec 29, 2017 10.0 2.65 3.80
CZR 171229C00010500 C Dec 29, 2017 10.5 2.15 3.30
CZR 171229C00011000 C Dec 29, 2017 11.0 1.75 2.95
CZR 171229C00011500 C Dec 29, 2017 11.5 1.00 2.35
CZR 171229C00012000 C Dec 29, 2017 12.0 0.65 1.50
CZR 171229C00012500 C Dec 29, 2017 12.5 0.55 1.00
CZR 171229C00013000 C Dec 29, 2017 13.0 0.25 0.65
CZR 171229C00013500 C Dec 29, 2017 13.5 0.25 0.45
CZR 171229C00014000 C Dec 29, 2017 14.0 0.00 0.20
CZR 171229C00014500 C Dec 29, 2017 14.5 0.00 0.20
CZR 171229C00015000 C Dec 29, 2017 15.0 0.00 4.80
CZR 171229C00015500 C Dec 29, 2017 15.5 0.00 4.80
CZR 171229C00016000 C Dec 29, 2017 16.0 0.00 0.80
CZR 171229C00016500 C Dec 29, 2017 16.5 0.00 0.80
CZR 171229C00017000 C Dec 29, 2017 17.0 0.00 4.80
CZR 171229C00017500 C Dec 29, 2017 17.5 0.00 4.80
CZR 171229C00018000 C Dec 29, 2017 18.0 0.00 0.35
CZR 171229P00008000 P Dec 29, 2017 8.0 0.00 0.35
CZR 171229P00008500 P Dec 29, 2017 8.5 0.00 4.80
CZR 171229P00009000 P Dec 29, 2017 9.0 0.00 4.80
CZR 171229P00009500 P Dec 29, 2017 9.5 0.00 4.80
CZR 171229P00010000 P Dec 29, 2017 10.0 0.00 4.70
CZR 171229P00010500 P Dec 29, 2017 10.5 0.00 4.70
CZR 171229P00011000 P Dec 29, 2017 11.0 0.00 4.80
CZR 171229P00011500 P Dec 29, 2017 11.5 0.00 4.80
CZR 171229P00012000 P Dec 29, 2017 12.0 0.05 0.25
CZR 171229P00012500 P Dec 29, 2017 12.5 0.20 0.40
CZR 171229P00013000 P Dec 29, 2017 13.0 0.40 0.60
CZR 171229P00013500 P Dec 29, 2017 13.5 0.65 0.85
CZR 171229P00014000 P Dec 29, 2017 14.0 0.55 1.55
CZR 171229P00014500 P Dec 29, 2017 14.5 1.15 1.90
CZR 171229P00015000 P Dec 29, 2017 15.0 1.65 2.45
CZR 171229P00015500 P Dec 29, 2017 15.5 2.05 3.30
CZR 171229P00016000 P Dec 29, 2017 16.0 2.65 3.40
CZR 171229P00016500 P Dec 29, 2017 16.5 2.70 4.20
CZR 171229P00017000 P Dec 29, 2017 17.0 3.10 4.60
CZR 171229P00017500 P Dec 29, 2017 17.5 3.50 5.40
CZR 171229P00018000 P Dec 29, 2017 18.0 4.40 5.70
CZR 180119C00003000 C Jan 19, 2018 3.0 9.50 10.50
CZR 180119C00004000 C Jan 19, 2018 4.0 8.60 9.50
CZR 180119C00005000 C Jan 19, 2018 5.0 7.60 8.60
CZR 180119C00006000 C Jan 19, 2018 6.0 6.90 7.40
CZR 180119C00007000 C Jan 19, 2018 7.0 5.70 6.40
CZR 180119C00008000 C Jan 19, 2018 8.0 3.80 5.50
CZR 180119C00009000 C Jan 19, 2018 9.0 3.70 4.60
CZR 180119C00010000 C Jan 19, 2018 10.0 3.00 3.30
CZR 180119C00011000 C Jan 19, 2018 11.0 2.05 2.35
CZR 180119C00012000 C Jan 19, 2018 12.0 1.15 1.50
CZR 180119C00013000 C Jan 19, 2018 13.0 0.65 0.80
CZR 180119C00014000 C Jan 19, 2018 14.0 0.25 0.30
CZR 180119C00015000 C Jan 19, 2018 15.0 0.05 0.15
CZR 180119C00016000 C Jan 19, 2018 16.0 0.00 0.10
CZR 180119C00017000 C Jan 19, 2018 17.0 0.00 0.05
CZR 180119C00018000 C Jan 19, 2018 18.0 0.00 0.15
CZR 180119C00019000 C Jan 19, 2018 19.0 0.00 1.90
CZR 180119C00020000 C Jan 19, 2018 20.0 0.00 0.20
CZR 180119C00021000 C Jan 19, 2018 21.0 0.00 0.10
CZR 180119P00003000 P Jan 19, 2018 3.0 0.00 0.05
CZR 180119P00004000 P Jan 19, 2018 4.0 0.00 0.20
CZR 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
CZR 180119P00006000 P Jan 19, 2018 6.0 0.00 0.20
CZR 180119P00007000 P Jan 19, 2018 7.0 0.00 0.20
CZR 180119P00008000 P Jan 19, 2018 8.0 0.00 0.15
CZR 180119P00009000 P Jan 19, 2018 9.0 0.00 0.20
CZR 180119P00010000 P Jan 19, 2018 10.0 0.00 0.20
CZR 180119P00011000 P Jan 19, 2018 11.0 0.05 0.20
CZR 180119P00012000 P Jan 19, 2018 12.0 0.20 0.35
CZR 180119P00013000 P Jan 19, 2018 13.0 0.60 0.70
CZR 180119P00014000 P Jan 19, 2018 14.0 1.10 1.35
CZR 180119P00015000 P Jan 19, 2018 15.0 1.75 2.80
CZR 180119P00016000 P Jan 19, 2018 16.0 2.70 3.20
CZR 180119P00017000 P Jan 19, 2018 17.0 3.70 4.20
CZR 180119P00018000 P Jan 19, 2018 18.0 4.40 5.30
CZR 180119P00019000 P Jan 19, 2018 19.0 5.50 6.40
CZR 180119P00020000 P Jan 19, 2018 20.0 6.50 7.40
CZR 180119P00021000 P Jan 19, 2018 21.0 5.80 10.20
CZR 180316C00004000 C Mar 16, 2018 4.0 8.50 10.10
CZR 180316C00005000 C Mar 16, 2018 5.0 7.60 8.90
CZR 180316C00006000 C Mar 16, 2018 6.0 6.40 7.70
CZR 180316C00007000 C Mar 16, 2018 7.0 5.40 6.70
CZR 180316C00008000 C Mar 16, 2018 8.0 4.60 5.60
CZR 180316C00009000 C Mar 16, 2018 9.0 3.60 4.80
CZR 180316C00010000 C Mar 16, 2018 10.0 3.00 3.60
CZR 180316C00011000 C Mar 16, 2018 11.0 2.10 2.80
CZR 180316C00012000 C Mar 16, 2018 12.0 1.40 1.85
CZR 180316C00013000 C Mar 16, 2018 13.0 1.00 1.20
CZR 180316C00014000 C Mar 16, 2018 14.0 0.50 0.80
CZR 180316C00015000 C Mar 16, 2018 15.0 0.25 0.50
CZR 180316C00016000 C Mar 16, 2018 16.0 0.10 0.30
CZR 180316C00017000 C Mar 16, 2018 17.0 0.00 0.25
CZR 180316C00018000 C Mar 16, 2018 18.0 0.00 0.25
CZR 180316C00019000 C Mar 16, 2018 19.0 0.00 0.35
CZR 180316C00020000 C Mar 16, 2018 20.0 0.00 0.25
CZR 180316C00021000 C Mar 16, 2018 21.0 0.00 0.20
CZR 180316P00004000 P Mar 16, 2018 4.0 0.00 0.25
CZR 180316P00005000 P Mar 16, 2018 5.0 0.00 0.20
CZR 180316P00006000 P Mar 16, 2018 6.0 0.00 0.30
CZR 180316P00007000 P Mar 16, 2018 7.0 0.00 0.75
CZR 180316P00008000 P Mar 16, 2018 8.0 0.00 0.30
CZR 180316P00009000 P Mar 16, 2018 9.0 0.00 0.20
CZR 180316P00010000 P Mar 16, 2018 10.0 0.10 0.25
CZR 180316P00011000 P Mar 16, 2018 11.0 0.20 0.45
CZR 180316P00012000 P Mar 16, 2018 12.0 0.45 0.65
CZR 180316P00013000 P Mar 16, 2018 13.0 0.85 1.05
CZR 180316P00014000 P Mar 16, 2018 14.0 1.35 1.65
CZR 180316P00015000 P Mar 16, 2018 15.0 2.15 2.45
CZR 180316P00016000 P Mar 16, 2018 16.0 2.65 3.40
CZR 180316P00017000 P Mar 16, 2018 17.0 3.70 4.40
CZR 180316P00018000 P Mar 16, 2018 18.0 4.40 5.60
CZR 180316P00019000 P Mar 16, 2018 19.0 5.50 6.40
CZR 180316P00020000 P Mar 16, 2018 20.0 6.40 7.50
CZR 180316P00021000 P Mar 16, 2018 21.0 7.50 8.80
CZR 180615C00004000 C Jun 15, 2018 4.0 8.20 10.60
CZR 180615C00005000 C Jun 15, 2018 5.0 7.70 9.90
CZR 180615C00006000 C Jun 15, 2018 6.0 5.50 9.10
CZR 180615C00007000 C Jun 15, 2018 7.0 4.50 7.10
CZR 180615C00008000 C Jun 15, 2018 8.0 2.95 6.00
CZR 180615C00009000 C Jun 15, 2018 9.0 2.90 5.30
CZR 180615C00010000 C Jun 15, 2018 10.0 2.50 4.30
CZR 180615C00011000 C Jun 15, 2018 11.0 2.20 3.30
CZR 180615C00012000 C Jun 15, 2018 12.0 1.60 2.55
CZR 180615C00013000 C Jun 15, 2018 13.0 1.20 1.90
CZR 180615C00014000 C Jun 15, 2018 14.0 0.90 1.50
CZR 180615C00015000 C Jun 15, 2018 15.0 0.45 1.10
CZR 180615C00016000 C Jun 15, 2018 16.0 0.35 0.90
CZR 180615C00017000 C Jun 15, 2018 17.0 0.20 0.60
CZR 180615C00018000 C Jun 15, 2018 18.0 0.10 0.60
CZR 180615C00019000 C Jun 15, 2018 19.0 0.05 0.55
CZR 180615C00020000 C Jun 15, 2018 20.0 0.00 0.50
CZR 180615C00021000 C Jun 15, 2018 21.0 0.00 0.45
CZR 180615P00004000 P Jun 15, 2018 4.0 0.00 0.50
CZR 180615P00005000 P Jun 15, 2018 5.0 0.00 4.70
CZR 180615P00006000 P Jun 15, 2018 6.0 0.00 0.45
CZR 180615P00007000 P Jun 15, 2018 7.0 0.00 4.70
CZR 180615P00008000 P Jun 15, 2018 8.0 0.05 0.55
CZR 180615P00009000 P Jun 15, 2018 9.0 0.15 0.65
CZR 180615P00010000 P Jun 15, 2018 10.0 0.25 0.90
CZR 180615P00011000 P Jun 15, 2018 11.0 0.45 0.95
CZR 180615P00012000 P Jun 15, 2018 12.0 0.75 1.85
CZR 180615P00013000 P Jun 15, 2018 13.0 1.15 1.75
CZR 180615P00014000 P Jun 15, 2018 14.0 1.25 2.65
CZR 180615P00015000 P Jun 15, 2018 15.0 2.20 3.40
CZR 180615P00016000 P Jun 15, 2018 16.0 2.25 4.50
CZR 180615P00017000 P Jun 15, 2018 17.0 3.40 5.10
CZR 180615P00018000 P Jun 15, 2018 18.0 3.10 7.30
CZR 180615P00019000 P Jun 15, 2018 19.0 4.00 7.10
CZR 180615P00020000 P Jun 15, 2018 20.0 5.70 8.40
CZR 180615P00021000 P Jun 15, 2018 21.0 7.10 9.60
CZR 190118C00003000 C Jan 18, 2019 3.0 8.20 11.30
CZR 190118C00005000 C Jan 18, 2019 5.0 7.00 9.10
CZR 190118C00007000 C Jan 18, 2019 7.0 3.90 7.30
CZR 190118C00010000 C Jan 18, 2019 10.0 3.40 4.90
CZR 190118C00012000 C Jan 18, 2019 12.0 2.30 3.30
CZR 190118C00015000 C Jan 18, 2019 15.0 1.10 1.75
CZR 190118C00017000 C Jan 18, 2019 17.0 0.45 1.30
CZR 190118C00020000 C Jan 18, 2019 20.0 0.15 0.45
CZR 190118C00022000 C Jan 18, 2019 22.0 0.05 0.55
CZR 190118C00025000 C Jan 18, 2019 25.0 0.00 0.35
CZR 190118P00003000 P Jan 18, 2019 3.0 0.00 0.35
CZR 190118P00005000 P Jan 18, 2019 5.0 0.00 0.35
CZR 190118P00007000 P Jan 18, 2019 7.0 0.10 0.40
CZR 190118P00010000 P Jan 18, 2019 10.0 0.55 1.15
CZR 190118P00012000 P Jan 18, 2019 12.0 1.25 1.85
CZR 190118P00015000 P Jan 18, 2019 15.0 2.85 3.20
CZR 190118P00017000 P Jan 18, 2019 17.0 4.20 5.50
CZR 190118P00020000 P Jan 18, 2019 20.0 6.40 7.60
CZR 190118P00022000 P Jan 18, 2019 22.0 8.00 10.10
CZR 190118P00025000 P Jan 18, 2019 25.0 11.20 13.40
CZR 200117C00003000 C Jan 17, 2020 3.0 7.90 12.40
CZR 200117C00005000 C Jan 17, 2020 5.0 7.00 10.60
CZR 200117C00008000 C Jan 17, 2020 8.0 5.00 8.00
CZR 200117C00010000 C Jan 17, 2020 10.0 4.20 5.80
CZR 200117C00012000 C Jan 17, 2020 12.0 1.10 4.70
CZR 200117C00015000 C Jan 17, 2020 15.0 0.15 3.10
CZR 200117C00017000 C Jan 17, 2020 17.0 0.20 2.75
CZR 200117C00020000 C Jan 17, 2020 20.0 0.00 2.05
CZR 200117C00022000 C Jan 17, 2020 22.0 0.20 1.65
CZR 200117C00025000 C Jan 17, 2020 25.0 0.10 1.45
CZR 200117P00003000 P Jan 17, 2020 3.0 0.00 0.70
CZR 200117P00005000 P Jan 17, 2020 5.0 0.00 4.70
CZR 200117P00008000 P Jan 17, 2020 8.0 0.30 1.35
CZR 200117P00010000 P Jan 17, 2020 10.0 0.65 2.10
CZR 200117P00012000 P Jan 17, 2020 12.0 1.30 3.10
CZR 200117P00015000 P Jan 17, 2020 15.0 2.90 5.40
CZR 200117P00017000 P Jan 17, 2020 17.0 4.30 6.70
CZR 200117P00020000 P Jan 17, 2020 20.0 6.70 9.20
CZR 200117P00022000 P Jan 17, 2020 22.0 7.50 10.70
CZR 200117P00025000 P Jan 17, 2020 25.0 11.30 13.40
OPRA data is delayed 15 minutes.