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 (2016-12-23)Premium Content

Colgate Palmolive Co (CL)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CL 170120C00032500 C 01/20/17 32.5 32.75 36.50
CL 170120C00035000 C 01/20/17 35.0 30.05 34.35
CL 170120C00037500 C 01/20/17 37.5 27.50 31.95
CL 170120C00040000 C 01/20/17 40.0 25.05 29.40
CL 170120C00042500 C 01/20/17 42.5 22.50 26.95
CL 170120C00045000 C 01/20/17 45.0 19.85 23.90
CL 170120C00047500 C 01/20/17 47.5 17.20 21.15
CL 170120C00050000 C 01/20/17 50.0 15.30 19.40
CL 170120C00052000 C 01/20/17 52.0 12.75 16.65
CL 170120C00052500 C 01/20/17 52.5 12.90 16.40
CL 170120C00053000 C 01/20/17 53.0 11.75 15.85
CL 170120C00055000 C 01/20/17 55.0 10.20 13.50
CL 170120C00057000 C 01/20/17 57.0 8.25 11.85
CL 170120C00057500 C 01/20/17 57.5 8.05 11.00
CL 170120C00058000 C 01/20/17 58.0 7.80 10.85
CL 170120C00058500 C 01/20/17 58.5 8.00 10.45
CL 170120C00059000 C 01/20/17 59.0 6.45 10.40
CL 170120C00059500 C 01/20/17 59.5 7.15 9.05
CL 170120C00060000 C 01/20/17 60.0 5.40 8.40
CL 170120C00060500 C 01/20/17 60.5 6.05 8.10
CL 170120C00061000 C 01/20/17 61.0 4.40 8.45
CL 170120C00061500 C 01/20/17 61.5 5.05 6.85
CL 170120C00062000 C 01/20/17 62.0 3.20 6.55
CL 170120C00062500 C 01/20/17 62.5 3.35 5.80
CL 170120C00063000 C 01/20/17 63.0 2.71 5.00
CL 170120C00063500 C 01/20/17 63.5 2.18 4.55
CL 170120C00064000 C 01/20/17 64.0 2.20 3.80
CL 170120C00064500 C 01/20/17 64.5 0.66 4.95
CL 170120C00065000 C 01/20/17 65.0 1.87 2.25
CL 170120C00065500 C 01/20/17 65.5 0.72 2.22
CL 170120C00066000 C 01/20/17 66.0 0.21 1.74
CL 170120C00066500 C 01/20/17 66.5 0.55 0.82
CL 170120C00067000 C 01/20/17 67.0 0.23 0.44
CL 170120C00067500 C 01/20/17 67.5 0.10 0.20
CL 170120C00068000 C 01/20/17 68.0 0.00 0.15
CL 170120C00068500 C 01/20/17 68.5 0.00 0.08
CL 170120C00069000 C 01/20/17 69.0 0.00 0.20
CL 170120C00069500 C 01/20/17 69.5 0.00 0.18
CL 170120C00070000 C 01/20/17 70.0 0.00 0.01
CL 170120C00070500 C 01/20/17 70.5 0.00 0.18
CL 170120C00071000 C 01/20/17 71.0 0.00 0.17
CL 170120C00071500 C 01/20/17 71.5 0.00 0.19
CL 170120C00072000 C 01/20/17 72.0 0.00 0.19
CL 170120C00072500 C 01/20/17 72.5 0.00 0.08
CL 170120C00073000 C 01/20/17 73.0 0.00 0.16
CL 170120C00073500 C 01/20/17 73.5 0.00 0.17
CL 170120C00074000 C 01/20/17 74.0 0.00 0.17
CL 170120C00075000 C 01/20/17 75.0 0.00 0.17
CL 170120C00076000 C 01/20/17 76.0 0.00 0.18
CL 170120C00077000 C 01/20/17 77.0 0.00 0.18
CL 170120C00077500 C 01/20/17 77.5 0.00 0.14
CL 170120C00078000 C 01/20/17 78.0 0.00 0.16
CL 170120C00080000 C 01/20/17 80.0 0.00 0.03
CL 170120C00082500 C 01/20/17 82.5 0.00 0.17
CL 170120C00085000 C 01/20/17 85.0 0.00 0.02
CL 170120C00090000 C 01/20/17 90.0 0.00 0.16
CL 170120C00095000 C 01/20/17 95.0 0.00 0.10
CL 170120C00100000 C 01/20/17 100.0 0.00 0.15
CL 170120P00032500 P 01/20/17 32.5 0.00 0.16
CL 170120P00035000 P 01/20/17 35.0 0.00 0.15
CL 170120P00037500 P 01/20/17 37.5 0.00 0.02
CL 170120P00040000 P 01/20/17 40.0 0.00 0.03
CL 170120P00042500 P 01/20/17 42.5 0.00 0.01
CL 170120P00045000 P 01/20/17 45.0 0.00 0.01
CL 170120P00047500 P 01/20/17 47.5 0.00 0.13
CL 170120P00050000 P 01/20/17 50.0 0.00 0.11
CL 170120P00052000 P 01/20/17 52.0 0.00 0.16
CL 170120P00052500 P 01/20/17 52.5 0.00 0.04
CL 170120P00053000 P 01/20/17 53.0 0.00 0.15
CL 170120P00055000 P 01/20/17 55.0 0.00 0.02
CL 170120P00057000 P 01/20/17 57.0 0.00 0.14
CL 170120P00057500 P 01/20/17 57.5 0.00 0.02
CL 170120P00058000 P 01/20/17 58.0 0.00 0.15
CL 170120P00058500 P 01/20/17 58.5 0.00 0.80
CL 170120P00059000 P 01/20/17 59.0 0.00 0.16
CL 170120P00059500 P 01/20/17 59.5 0.00 0.79
CL 170120P00060000 P 01/20/17 60.0 0.00 0.15
CL 170120P00060500 P 01/20/17 60.5 0.00 0.17
CL 170120P00061000 P 01/20/17 61.0 0.00 0.15
CL 170120P00061500 P 01/20/17 61.5 0.00 0.17
CL 170120P00062000 P 01/20/17 62.0 0.00 0.14
CL 170120P00062500 P 01/20/17 62.5 0.00 0.14
CL 170120P00063000 P 01/20/17 63.0 0.00 0.16
CL 170120P00063500 P 01/20/17 63.5 0.00 0.15
CL 170120P00064000 P 01/20/17 64.0 0.00 0.16
CL 170120P00064500 P 01/20/17 64.5 0.00 0.15
CL 170120P00065000 P 01/20/17 65.0 0.00 0.16
CL 170120P00065500 P 01/20/17 65.5 0.01 0.16
CL 170120P00066000 P 01/20/17 66.0 0.01 0.10
CL 170120P00066500 P 01/20/17 66.5 0.06 0.17
CL 170120P00067000 P 01/20/17 67.0 0.21 0.35
CL 170120P00067500 P 01/20/17 67.5 0.14 0.65
CL 170120P00068000 P 01/20/17 68.0 0.73 1.24
CL 170120P00068500 P 01/20/17 68.5 0.90 1.73
CL 170120P00069000 P 01/20/17 69.0 1.32 2.65
CL 170120P00069500 P 01/20/17 69.5 2.19 2.72
CL 170120P00070000 P 01/20/17 70.0 2.76 3.20
CL 170120P00070500 P 01/20/17 70.5 1.05 5.10
CL 170120P00071000 P 01/20/17 71.0 2.04 5.30
CL 170120P00071500 P 01/20/17 71.5 3.70 5.85
CL 170120P00072000 P 01/20/17 72.0 4.15 6.30
CL 170120P00072500 P 01/20/17 72.5 4.60 5.75
CL 170120P00073000 P 01/20/17 73.0 4.20 7.40
CL 170120P00073500 P 01/20/17 73.5 5.35 7.85
CL 170120P00074000 P 01/20/17 74.0 4.95 8.35
CL 170120P00075000 P 01/20/17 75.0 7.15 9.25
CL 170120P00076000 P 01/20/17 76.0 7.80 10.35
CL 170120P00077000 P 01/20/17 77.0 8.85 11.40
CL 170120P00077500 P 01/20/17 77.5 9.65 11.80
CL 170120P00078000 P 01/20/17 78.0 9.05 12.35
CL 170120P00080000 P 01/20/17 80.0 10.80 14.40
CL 170120P00082500 P 01/20/17 82.5 13.30 16.90
CL 170120P00085000 P 01/20/17 85.0 16.25 19.40
CL 170120P00090000 P 01/20/17 90.0 20.60 24.45
CL 170120P00095000 P 01/20/17 95.0 25.60 29.35
CL 170120P00100000 P 01/20/17 100.0 30.85 34.45
CL 170127C00049500 C 01/27/17 49.5 15.70 19.90
CL 170127C00050000 C 01/27/17 50.0 15.10 19.45
CL 170127C00050500 C 01/27/17 50.5 14.55 18.95
CL 170127C00051000 C 01/27/17 51.0 14.05 18.45
CL 170127C00051500 C 01/27/17 51.5 13.60 17.95
CL 170127C00052000 C 01/27/17 52.0 13.10 17.45
CL 170127C00052500 C 01/27/17 52.5 12.65 16.95
CL 170127C00053000 C 01/27/17 53.0 12.10 16.45
CL 170127C00053500 C 01/27/17 53.5 11.55 15.95
CL 170127C00054000 C 01/27/17 54.0 11.10 15.45
CL 170127C00054500 C 01/27/17 54.5 10.65 14.95
CL 170127C00055000 C 01/27/17 55.0 10.20 14.45
CL 170127C00055500 C 01/27/17 55.5 9.70 13.95
CL 170127C00056000 C 01/27/17 56.0 9.20 13.40
CL 170127C00056500 C 01/27/17 56.5 8.70 12.95
CL 170127C00057000 C 01/27/17 57.0 7.80 12.40
CL 170127C00057500 C 01/27/17 57.5 7.10 11.50
CL 170127C00058000 C 01/27/17 58.0 7.10 11.40
CL 170127C00058500 C 01/27/17 58.5 6.50 10.95
CL 170127C00059000 C 01/27/17 59.0 5.95 10.40
CL 170127C00059500 C 01/27/17 59.5 5.45 9.95
CL 170127C00060000 C 01/27/17 60.0 5.15 9.40
CL 170127C00060500 C 01/27/17 60.5 5.15 8.95
CL 170127C00061000 C 01/27/17 61.0 4.65 8.40
CL 170127C00061500 C 01/27/17 61.5 4.15 8.00
CL 170127C00062000 C 01/27/17 62.0 3.70 7.40
CL 170127C00062500 C 01/27/17 62.5 2.75 7.00
CL 170127C00063000 C 01/27/17 63.0 2.26 6.50
CL 170127C00063500 C 01/27/17 63.5 3.35 4.10
CL 170127C00064000 C 01/27/17 64.0 2.88 3.60
CL 170127C00064500 C 01/27/17 64.5 2.47 3.20
CL 170127C00065000 C 01/27/17 65.0 2.21 2.49
CL 170127C00065500 C 01/27/17 65.5 1.83 2.27
CL 170127C00066000 C 01/27/17 66.0 1.52 1.69
CL 170127C00066500 C 01/27/17 66.5 1.23 1.34
CL 170127C00067000 C 01/27/17 67.0 0.93 1.03
CL 170127C00067500 C 01/27/17 67.5 0.68 0.78
CL 170127C00068000 C 01/27/17 68.0 0.49 0.57
CL 170127C00068500 C 01/27/17 68.5 0.34 0.42
CL 170127C00069000 C 01/27/17 69.0 0.20 0.30
CL 170127C00069500 C 01/27/17 69.5 0.14 0.22
CL 170127C00070000 C 01/27/17 70.0 0.04 0.16
CL 170127C00070500 C 01/27/17 70.5 0.04 0.35
CL 170127C00071000 C 01/27/17 71.0 0.00 0.17
CL 170127C00071500 C 01/27/17 71.5 0.00 0.17
CL 170127C00072000 C 01/27/17 72.0 0.00 0.19
CL 170127C00072500 C 01/27/17 72.5 0.00 0.22
CL 170127C00073000 C 01/27/17 73.0 0.00 0.19
CL 170127C00074000 C 01/27/17 74.0 0.00 0.16
CL 170127C00075000 C 01/27/17 75.0 0.00 0.15
CL 170127C00077500 C 01/27/17 77.5 0.00 0.09
CL 170127C00080000 C 01/27/17 80.0 0.00 0.08
CL 170127P00049500 P 01/27/17 49.5 0.00 0.09
CL 170127P00050000 P 01/27/17 50.0 0.00 0.09
CL 170127P00050500 P 01/27/17 50.5 0.00 0.08
CL 170127P00051000 P 01/27/17 51.0 0.00 0.08
CL 170127P00051500 P 01/27/17 51.5 0.00 0.09
CL 170127P00052000 P 01/27/17 52.0 0.00 0.09
CL 170127P00052500 P 01/27/17 52.5 0.00 0.11
CL 170127P00053000 P 01/27/17 53.0 0.00 0.13
CL 170127P00053500 P 01/27/17 53.5 0.00 0.12
CL 170127P00054000 P 01/27/17 54.0 0.00 0.14
CL 170127P00054500 P 01/27/17 54.5 0.00 0.16
CL 170127P00055000 P 01/27/17 55.0 0.00 0.17
CL 170127P00055500 P 01/27/17 55.5 0.00 0.16
CL 170127P00056000 P 01/27/17 56.0 0.00 0.17
CL 170127P00056500 P 01/27/17 56.5 0.00 0.21
CL 170127P00057000 P 01/27/17 57.0 0.00 0.20
CL 170127P00057500 P 01/27/17 57.5 0.00 0.24
CL 170127P00058000 P 01/27/17 58.0 0.00 0.24
CL 170127P00058500 P 01/27/17 58.5 0.00 0.28
CL 170127P00059000 P 01/27/17 59.0 0.00 0.27
CL 170127P00059500 P 01/27/17 59.5 0.00 0.28
CL 170127P00060000 P 01/27/17 60.0 0.00 0.22
CL 170127P00060500 P 01/27/17 60.5 0.00 0.34
CL 170127P00061000 P 01/27/17 61.0 0.01 0.32
CL 170127P00061500 P 01/27/17 61.5 0.01 0.35
CL 170127P00062000 P 01/27/17 62.0 0.02 0.16
CL 170127P00062500 P 01/27/17 62.5 0.03 0.17
CL 170127P00063000 P 01/27/17 63.0 0.03 0.17
CL 170127P00063500 P 01/27/17 63.5 0.10 0.19
CL 170127P00064000 P 01/27/17 64.0 0.10 0.23
CL 170127P00064500 P 01/27/17 64.5 0.15 0.28
CL 170127P00065000 P 01/27/17 65.0 0.26 0.35
CL 170127P00065500 P 01/27/17 65.5 0.36 0.44
CL 170127P00066000 P 01/27/17 66.0 0.47 0.57
CL 170127P00066500 P 01/27/17 66.5 0.64 0.73
CL 170127P00067000 P 01/27/17 67.0 0.82 0.92
CL 170127P00067500 P 01/27/17 67.5 1.08 1.20
CL 170127P00068000 P 01/27/17 68.0 1.39 1.49
CL 170127P00068500 P 01/27/17 68.5 1.54 2.13
CL 170127P00069000 P 01/27/17 69.0 2.07 2.45
CL 170127P00069500 P 01/27/17 69.5 2.46 2.89
CL 170127P00070000 P 01/27/17 70.0 2.73 3.40
CL 170127P00070500 P 01/27/17 70.5 3.35 3.75
CL 170127P00071000 P 01/27/17 71.0 1.60 6.15
CL 170127P00071500 P 01/27/17 71.5 3.85 4.90
CL 170127P00072000 P 01/27/17 72.0 4.30 5.35
CL 170127P00072500 P 01/27/17 72.5 3.20 7.60
CL 170127P00073000 P 01/27/17 73.0 3.70 7.95
CL 170127P00074000 P 01/27/17 74.0 4.65 9.15
CL 170127P00075000 P 01/27/17 75.0 5.55 10.05
CL 170127P00077500 P 01/27/17 77.5 8.40 12.80
CL 170127P00080000 P 01/27/17 80.0 10.75 14.80
CL 170203C00049500 C 02/03/17 49.5 15.65 19.95
CL 170203C00050000 C 02/03/17 50.0 15.25 19.40
CL 170203C00050500 C 02/03/17 50.5 14.75 18.95
CL 170203C00051000 C 02/03/17 51.0 14.25 18.40
CL 170203C00051500 C 02/03/17 51.5 13.70 17.90
CL 170203C00052000 C 02/03/17 52.0 13.25 17.45
CL 170203C00052500 C 02/03/17 52.5 12.70 17.00
CL 170203C00053000 C 02/03/17 53.0 12.20 16.40
CL 170203C00053500 C 02/03/17 53.5 11.60 16.00
CL 170203C00054000 C 02/03/17 54.0 11.15 15.45
CL 170203C00054500 C 02/03/17 54.5 10.70 15.00
CL 170203C00055000 C 02/03/17 55.0 10.15 14.35
CL 170203C00055500 C 02/03/17 55.5 9.75 13.85
CL 170203C00056000 C 02/03/17 56.0 9.20 13.40
CL 170203C00056500 C 02/03/17 56.5 8.70 13.00
CL 170203C00057000 C 02/03/17 57.0 7.95 12.40
CL 170203C00057500 C 02/03/17 57.5 7.45 11.90
CL 170203C00058000 C 02/03/17 58.0 7.00 11.40
CL 170203C00058500 C 02/03/17 58.5 6.70 11.00
CL 170203C00059000 C 02/03/17 59.0 5.75 10.30
CL 170203C00059500 C 02/03/17 59.5 5.20 9.55
CL 170203C00060000 C 02/03/17 60.0 4.95 9.35
CL 170203C00060500 C 02/03/17 60.5 4.80 9.00
CL 170203C00061000 C 02/03/17 61.0 3.70 7.90
CL 170203C00061500 C 02/03/17 61.5 3.80 7.95
CL 170203C00062000 C 02/03/17 62.0 3.35 7.45
CL 170203C00062500 C 02/03/17 62.5 4.45 5.10
CL 170203C00063000 C 02/03/17 63.0 4.00 4.70
CL 170203C00063500 C 02/03/17 63.5 3.30 4.20
CL 170203C00064000 C 02/03/17 64.0 3.15 3.80
CL 170203C00064500 C 02/03/17 64.5 2.62 3.10
CL 170203C00065000 C 02/03/17 65.0 2.32 2.63
CL 170203C00065500 C 02/03/17 65.5 2.06 2.24
CL 170203C00066000 C 02/03/17 66.0 1.72 1.89
CL 170203C00066500 C 02/03/17 66.5 1.39 1.54
CL 170203C00067000 C 02/03/17 67.0 1.11 1.24
CL 170203C00067500 C 02/03/17 67.5 0.88 0.96
CL 170203C00068000 C 02/03/17 68.0 0.65 0.76
CL 170203C00068500 C 02/03/17 68.5 0.47 0.58
CL 170203C00069000 C 02/03/17 69.0 0.34 0.46
CL 170203C00069500 C 02/03/17 69.5 0.23 0.34
CL 170203C00070000 C 02/03/17 70.0 0.15 0.26
CL 170203C00070500 C 02/03/17 70.5 0.09 0.40
CL 170203C00071000 C 02/03/17 71.0 0.04 0.16
CL 170203C00071500 C 02/03/17 71.5 0.02 0.15
CL 170203C00072000 C 02/03/17 72.0 0.02 0.15
CL 170203C00073000 C 02/03/17 73.0 0.00 0.20
CL 170203C00074000 C 02/03/17 74.0 0.00 0.20
CL 170203C00075000 C 02/03/17 75.0 0.00 0.15
CL 170203P00049500 P 02/03/17 49.5 0.00 0.11
CL 170203P00050000 P 02/03/17 50.0 0.00 0.13
CL 170203P00050500 P 02/03/17 50.5 0.00 0.14
CL 170203P00051000 P 02/03/17 51.0 0.00 0.15
CL 170203P00051500 P 02/03/17 51.5 0.00 0.15
CL 170203P00052000 P 02/03/17 52.0 0.00 0.15
CL 170203P00052500 P 02/03/17 52.5 0.00 0.19
CL 170203P00053000 P 02/03/17 53.0 0.00 0.16
CL 170203P00053500 P 02/03/17 53.5 0.00 0.18
CL 170203P00054000 P 02/03/17 54.0 0.00 0.19
CL 170203P00054500 P 02/03/17 54.5 0.00 0.21
CL 170203P00055000 P 02/03/17 55.0 0.00 0.22
CL 170203P00055500 P 02/03/17 55.5 0.00 0.22
CL 170203P00056000 P 02/03/17 56.0 0.00 0.26
CL 170203P00056500 P 02/03/17 56.5 0.00 0.26
CL 170203P00057000 P 02/03/17 57.0 0.00 0.29
CL 170203P00057500 P 02/03/17 57.5 0.00 0.28
CL 170203P00058000 P 02/03/17 58.0 0.00 0.29
CL 170203P00058500 P 02/03/17 58.5 0.00 0.30
CL 170203P00059000 P 02/03/17 59.0 0.00 0.37
CL 170203P00059500 P 02/03/17 59.5 0.01 0.36
CL 170203P00060000 P 02/03/17 60.0 0.00 0.26
CL 170203P00060500 P 02/03/17 60.5 0.00 0.40
CL 170203P00061000 P 02/03/17 61.0 0.01 0.41
CL 170203P00061500 P 02/03/17 61.5 0.02 0.41
CL 170203P00062000 P 02/03/17 62.0 0.04 0.22
CL 170203P00062500 P 02/03/17 62.5 0.08 0.23
CL 170203P00063000 P 02/03/17 63.0 0.10 0.26
CL 170203P00063500 P 02/03/17 63.5 0.16 0.29
CL 170203P00064000 P 02/03/17 64.0 0.21 0.34
CL 170203P00064500 P 02/03/17 64.5 0.27 0.41
CL 170203P00065000 P 02/03/17 65.0 0.38 0.48
CL 170203P00065500 P 02/03/17 65.5 0.44 0.59
CL 170203P00066000 P 02/03/17 66.0 0.62 0.74
CL 170203P00066500 P 02/03/17 66.5 0.81 0.90
CL 170203P00067000 P 02/03/17 67.0 0.98 1.09
CL 170203P00067500 P 02/03/17 67.5 1.23 1.35
CL 170203P00068000 P 02/03/17 68.0 1.50 1.65
CL 170203P00068500 P 02/03/17 68.5 1.83 2.03
CL 170203P00069000 P 02/03/17 69.0 2.01 2.43
CL 170203P00069500 P 02/03/17 69.5 2.32 2.95
CL 170203P00070000 P 02/03/17 70.0 3.00 3.20
CL 170203P00070500 P 02/03/17 70.5 3.30 3.80
CL 170203P00071000 P 02/03/17 71.0 1.87 6.15
CL 170203P00071500 P 02/03/17 71.5 2.26 6.55
CL 170203P00072000 P 02/03/17 72.0 2.61 7.00
CL 170203P00073000 P 02/03/17 73.0 3.60 8.10
CL 170203P00074000 P 02/03/17 74.0 4.60 9.05
CL 170203P00075000 P 02/03/17 75.0 7.20 10.35
CL 170210C00049500 C 02/10/17 49.5 15.70 19.95
CL 170210C00050000 C 02/10/17 50.0 15.20 19.40
CL 170210C00050500 C 02/10/17 50.5 14.65 18.90
CL 170210C00051000 C 02/10/17 51.0 14.35 18.40
CL 170210C00051500 C 02/10/17 51.5 13.90 17.90
CL 170210C00052000 C 02/10/17 52.0 13.15 17.40
CL 170210C00052500 C 02/10/17 52.5 12.70 16.90
CL 170210C00053000 C 02/10/17 53.0 12.20 16.40
CL 170210C00053500 C 02/10/17 53.5 11.70 15.90
CL 170210C00054000 C 02/10/17 54.0 11.15 15.50
CL 170210C00054500 C 02/10/17 54.5 10.60 14.95
CL 170210C00055000 C 02/10/17 55.0 10.00 14.45
CL 170210C00055500 C 02/10/17 55.5 9.60 13.95
CL 170210C00056000 C 02/10/17 56.0 9.15 13.45
CL 170210C00056500 C 02/10/17 56.5 8.75 13.00
CL 170210C00057000 C 02/10/17 57.0 8.15 12.45
CL 170210C00057500 C 02/10/17 57.5 7.70 12.00
CL 170210C00058000 C 02/10/17 58.0 7.30 11.45
CL 170210C00058500 C 02/10/17 58.5 6.75 11.00
CL 170210C00059000 C 02/10/17 59.0 6.20 10.50
CL 170210C00059500 C 02/10/17 59.5 5.70 10.00
CL 170210C00060000 C 02/10/17 60.0 5.35 9.60
CL 170210C00060500 C 02/10/17 60.5 4.90 9.05
CL 170210C00061000 C 02/10/17 61.0 4.75 8.60
CL 170210C00061500 C 02/10/17 61.5 5.45 6.20
CL 170210C00062000 C 02/10/17 62.0 4.95 5.75
CL 170210C00062500 C 02/10/17 62.5 4.50 5.25
CL 170210C00063000 C 02/10/17 63.0 4.10 4.80
CL 170210C00063500 C 02/10/17 63.5 3.65 4.40
CL 170210C00064000 C 02/10/17 64.0 2.99 3.80
CL 170210C00064500 C 02/10/17 64.5 2.89 3.20
CL 170210C00065000 C 02/10/17 65.0 2.56 2.76
CL 170210C00065500 C 02/10/17 65.5 2.19 2.44
CL 170210C00066000 C 02/10/17 66.0 1.84 2.02
CL 170210C00066500 C 02/10/17 66.5 1.49 1.70
CL 170210C00067000 C 02/10/17 67.0 1.27 1.41
CL 170210C00067500 C 02/10/17 67.5 0.95 1.13
CL 170210C00068000 C 02/10/17 68.0 0.80 0.92
CL 170210C00068500 C 02/10/17 68.5 0.55 0.73
CL 170210C00069000 C 02/10/17 69.0 0.44 0.55
CL 170210C00069500 C 02/10/17 69.5 0.30 0.43
CL 170210C00070000 C 02/10/17 70.0 0.22 0.35
CL 170210C00070500 C 02/10/17 70.5 0.16 0.29
CL 170210C00071000 C 02/10/17 71.0 0.10 0.22
CL 170210C00071500 C 02/10/17 71.5 0.06 0.18
CL 170210C00072000 C 02/10/17 72.0 0.02 0.16
CL 170210C00072500 C 02/10/17 72.5 0.01 0.13
CL 170210C00073000 C 02/10/17 73.0 0.00 0.14
CL 170210C00074000 C 02/10/17 74.0 0.00 0.18
CL 170210C00074500 C 02/10/17 74.5 0.00 0.20
CL 170210C00075000 C 02/10/17 75.0 0.00 0.18
CL 170210P00049500 P 02/10/17 49.5 0.00 0.18
CL 170210P00050000 P 02/10/17 50.0 0.00 0.18
CL 170210P00050500 P 02/10/17 50.5 0.00 0.20
CL 170210P00051000 P 02/10/17 51.0 0.00 0.20
CL 170210P00051500 P 02/10/17 51.5 0.00 0.20
CL 170210P00052000 P 02/10/17 52.0 0.00 0.20
CL 170210P00052500 P 02/10/17 52.5 0.00 0.24
CL 170210P00053000 P 02/10/17 53.0 0.00 0.22
CL 170210P00053500 P 02/10/17 53.5 0.00 0.23
CL 170210P00054000 P 02/10/17 54.0 0.00 0.24
CL 170210P00054500 P 02/10/17 54.5 0.00 0.26
CL 170210P00055000 P 02/10/17 55.0 0.00 0.29
CL 170210P00055500 P 02/10/17 55.5 0.00 0.28
CL 170210P00056000 P 02/10/17 56.0 0.00 0.30
CL 170210P00056500 P 02/10/17 56.5 0.00 0.32
CL 170210P00057000 P 02/10/17 57.0 0.00 0.33
CL 170210P00057500 P 02/10/17 57.5 0.00 0.18
CL 170210P00058000 P 02/10/17 58.0 0.00 0.35
CL 170210P00058500 P 02/10/17 58.5 0.00 0.38
CL 170210P00059000 P 02/10/17 59.0 0.00 0.39
CL 170210P00059500 P 02/10/17 59.5 0.01 0.40
CL 170210P00060000 P 02/10/17 60.0 0.01 0.16
CL 170210P00060500 P 02/10/17 60.5 0.00 0.48
CL 170210P00061000 P 02/10/17 61.0 0.05 0.25
CL 170210P00061500 P 02/10/17 61.5 0.11 0.20
CL 170210P00062000 P 02/10/17 62.0 0.11 0.23
CL 170210P00062500 P 02/10/17 62.5 0.17 0.26
CL 170210P00063000 P 02/10/17 63.0 0.21 0.35
CL 170210P00063500 P 02/10/17 63.5 0.22 0.36
CL 170210P00064000 P 02/10/17 64.0 0.27 0.43
CL 170210P00064500 P 02/10/17 64.5 0.40 0.49
CL 170210P00065000 P 02/10/17 65.0 0.48 0.58
CL 170210P00065500 P 02/10/17 65.5 0.61 0.70
CL 170210P00066000 P 02/10/17 66.0 0.73 0.86
CL 170210P00066500 P 02/10/17 66.5 0.92 1.05
CL 170210P00067000 P 02/10/17 67.0 1.14 1.26
CL 170210P00067500 P 02/10/17 67.5 1.35 1.49
CL 170210P00068000 P 02/10/17 68.0 1.63 1.82
CL 170210P00068500 P 02/10/17 68.5 1.95 2.11
CL 170210P00069000 P 02/10/17 69.0 2.27 2.63
CL 170210P00069500 P 02/10/17 69.5 2.64 2.91
CL 170210P00070000 P 02/10/17 70.0 3.00 3.40
CL 170210P00070500 P 02/10/17 70.5 3.50 3.85
CL 170210P00071000 P 02/10/17 71.0 3.75 4.30
CL 170210P00071500 P 02/10/17 71.5 2.15 6.50
CL 170210P00072000 P 02/10/17 72.0 2.81 7.05
CL 170210P00072500 P 02/10/17 72.5 3.25 7.85
CL 170210P00073000 P 02/10/17 73.0 3.60 8.10
CL 170210P00074000 P 02/10/17 74.0 4.70 9.25
CL 170210P00074500 P 02/10/17 74.5 5.40 9.80
CL 170210P00075000 P 02/10/17 75.0 7.15 8.30
CL 170217C00037500 C 02/17/17 37.5 27.65 31.10
CL 170217C00040000 C 02/17/17 40.0 25.10 29.40
CL 170217C00042500 C 02/17/17 42.5 22.55 27.00
CL 170217C00045000 C 02/17/17 45.0 20.05 24.40
CL 170217C00047500 C 02/17/17 47.5 17.65 21.95
CL 170217C00050000 C 02/17/17 50.0 15.20 19.50
CL 170217C00055000 C 02/17/17 55.0 11.25 13.10
CL 170217C00057500 C 02/17/17 57.5 7.65 11.95
CL 170217C00060000 C 02/17/17 60.0 5.75 9.60
CL 170217C00062500 C 02/17/17 62.5 4.25 5.45
CL 170217C00065000 C 02/17/17 65.0 2.57 3.00
CL 170217C00067500 C 02/17/17 67.5 1.15 1.22
CL 170217C00070000 C 02/17/17 70.0 0.33 0.40
CL 170217C00072500 C 02/17/17 72.5 0.06 0.13
CL 170217C00075000 C 02/17/17 75.0 0.00 0.06
CL 170217C00077500 C 02/17/17 77.5 0.00 0.03
CL 170217C00080000 C 02/17/17 80.0 0.00 0.03
CL 170217C00082500 C 02/17/17 82.5 0.00 0.04
CL 170217C00085000 C 02/17/17 85.0 0.00 0.02
CL 170217C00090000 C 02/17/17 90.0 0.00 0.03
CL 170217C00095000 C 02/17/17 95.0 0.00 0.02
CL 170217C00100000 C 02/17/17 100.0 0.00 0.04
CL 170217C00105000 C 02/17/17 105.0 0.00 0.02
CL 170217P00037500 P 02/17/17 37.5 0.00 0.04
CL 170217P00040000 P 02/17/17 40.0 0.00 0.05
CL 170217P00042500 P 02/17/17 42.5 0.00 0.04
CL 170217P00045000 P 02/17/17 45.0 0.00 0.04
CL 170217P00047500 P 02/17/17 47.5 0.00 0.05
CL 170217P00050000 P 02/17/17 50.0 0.00 0.04
CL 170217P00055000 P 02/17/17 55.0 0.00 0.07
CL 170217P00057500 P 02/17/17 57.5 0.03 0.09
CL 170217P00060000 P 02/17/17 60.0 0.08 0.13
CL 170217P00062500 P 02/17/17 62.5 0.24 0.30
CL 170217P00065000 P 02/17/17 65.0 0.62 0.68
CL 170217P00067500 P 02/17/17 67.5 1.47 1.68
CL 170217P00070000 P 02/17/17 70.0 3.15 3.45
CL 170217P00072500 P 02/17/17 72.5 4.80 6.90
CL 170217P00075000 P 02/17/17 75.0 7.10 9.55
CL 170217P00077500 P 02/17/17 77.5 9.55 11.95
CL 170217P00080000 P 02/17/17 80.0 10.65 14.45
CL 170217P00082500 P 02/17/17 82.5 13.10 17.60
CL 170217P00085000 P 02/17/17 85.0 15.55 20.05
CL 170217P00090000 P 02/17/17 90.0 20.55 25.00
CL 170217P00095000 P 02/17/17 95.0 25.55 30.10
CL 170217P00100000 P 02/17/17 100.0 30.55 35.10
CL 170217P00105000 P 02/17/17 105.0 35.60 39.55
CL 170224C00058500 C 02/24/17 58.5 8.45 9.55
CL 170224C00059000 C 02/24/17 59.0 6.00 10.50
CL 170224C00059500 C 02/24/17 59.5 5.35 9.85
CL 170224C00060000 C 02/24/17 60.0 5.75 9.60
CL 170224C00060500 C 02/24/17 60.5 6.50 7.35
CL 170224C00061000 C 02/24/17 61.0 6.00 6.90
CL 170224C00061500 C 02/24/17 61.5 5.25 6.45
CL 170224C00062000 C 02/24/17 62.0 5.10 6.00
CL 170224C00062500 C 02/24/17 62.5 4.70 5.55
CL 170224C00063000 C 02/24/17 63.0 4.25 5.00
CL 170224C00063500 C 02/24/17 63.5 3.45 4.60
CL 170224C00064000 C 02/24/17 64.0 2.99 4.20
CL 170224C00064500 C 02/24/17 64.5 3.00 3.80
CL 170224C00065000 C 02/24/17 65.0 2.69 3.00
CL 170224C00065500 C 02/24/17 65.5 2.38 2.65
CL 170224C00066000 C 02/24/17 66.0 2.02 2.27
CL 170224C00066500 C 02/24/17 66.5 1.70 1.95
CL 170224C00067000 C 02/24/17 67.0 1.41 1.66
CL 170224C00067500 C 02/24/17 67.5 1.24 1.40
CL 170224C00068000 C 02/24/17 68.0 1.02 1.16
CL 170224C00068500 C 02/24/17 68.5 0.74 1.00
CL 170224C00069000 C 02/24/17 69.0 0.65 0.76
CL 170224C00069500 C 02/24/17 69.5 0.47 0.64
CL 170224C00070000 C 02/24/17 70.0 0.36 0.49
CL 170224C00070500 C 02/24/17 70.5 0.25 0.40
CL 170224C00071000 C 02/24/17 71.0 0.16 0.36
CL 170224C00071500 C 02/24/17 71.5 0.04 0.49
CL 170224C00072000 C 02/24/17 72.0 0.00 0.47
CL 170224C00072500 C 02/24/17 72.5 0.02 0.42
CL 170224C00073000 C 02/24/17 73.0 0.00 0.28
CL 170224C00074000 C 02/24/17 74.0 0.00 0.24
CL 170224C00074500 C 02/24/17 74.5 0.00 0.28
CL 170224C00075000 C 02/24/17 75.0 0.01 0.24
CL 170224P00058500 P 02/24/17 58.5 0.02 0.47
CL 170224P00059000 P 02/24/17 59.0 0.04 0.31
CL 170224P00059500 P 02/24/17 59.5 0.01 0.49
CL 170224P00060000 P 02/24/17 60.0 0.01 0.29
CL 170224P00060500 P 02/24/17 60.5 0.02 0.31
CL 170224P00061000 P 02/24/17 61.0 0.01 0.35
CL 170224P00061500 P 02/24/17 61.5 0.07 0.36
CL 170224P00062000 P 02/24/17 62.0 0.02 0.48
CL 170224P00062500 P 02/24/17 62.5 0.23 0.48
CL 170224P00063000 P 02/24/17 63.0 0.27 0.52
CL 170224P00063500 P 02/24/17 63.5 0.33 0.54
CL 170224P00064000 P 02/24/17 64.0 0.46 0.61
CL 170224P00064500 P 02/24/17 64.5 0.54 0.69
CL 170224P00065000 P 02/24/17 65.0 0.66 0.78
CL 170224P00065500 P 02/24/17 65.5 0.78 0.93
CL 170224P00066000 P 02/24/17 66.0 0.92 1.17
CL 170224P00066500 P 02/24/17 66.5 1.11 1.30
CL 170224P00067000 P 02/24/17 67.0 1.33 1.51
CL 170224P00067500 P 02/24/17 67.5 1.57 1.72
CL 170224P00068000 P 02/24/17 68.0 1.82 2.11
CL 170224P00068500 P 02/24/17 68.5 2.12 2.43
CL 170224P00069000 P 02/24/17 69.0 2.45 2.78
CL 170224P00069500 P 02/24/17 69.5 2.58 3.15
CL 170224P00070000 P 02/24/17 70.0 2.81 3.75
CL 170224P00070500 P 02/24/17 70.5 3.35 4.15
CL 170224P00071000 P 02/24/17 71.0 3.75 4.55
CL 170224P00071500 P 02/24/17 71.5 4.30 4.95
CL 170224P00072000 P 02/24/17 72.0 3.05 7.30
CL 170224P00072500 P 02/24/17 72.5 3.20 7.85
CL 170224P00073000 P 02/24/17 73.0 3.70 8.15
CL 170224P00074000 P 02/24/17 74.0 4.60 9.15
CL 170224P00074500 P 02/24/17 74.5 5.45 9.80
CL 170224P00075000 P 02/24/17 75.0 7.15 8.30
CL 170303C00058000 C 03/03/17 58.0 7.05 10.15
CL 170303C00058500 C 03/03/17 58.5 6.75 11.20
CL 170303C00059000 C 03/03/17 59.0 5.95 10.25
CL 170303C00059500 C 03/03/17 59.5 6.15 10.20
CL 170303C00060000 C 03/03/17 60.0 7.10 7.90
CL 170303C00060500 C 03/03/17 60.5 6.45 7.50
CL 170303C00061000 C 03/03/17 61.0 6.00 7.00
CL 170303C00061500 C 03/03/17 61.5 5.60 6.55
CL 170303C00062000 C 03/03/17 62.0 5.05 6.15
CL 170303C00062500 C 03/03/17 62.5 4.65 5.70
CL 170303C00063000 C 03/03/17 63.0 4.30 5.25
CL 170303C00063500 C 03/03/17 63.5 3.90 4.75
CL 170303C00064000 C 03/03/17 64.0 3.40 4.40
CL 170303C00064500 C 03/03/17 64.5 3.10 3.95
CL 170303C00065000 C 03/03/17 65.0 2.78 3.10
CL 170303C00065500 C 03/03/17 65.5 2.45 2.70
CL 170303C00066000 C 03/03/17 66.0 2.11 2.38
CL 170303C00066500 C 03/03/17 66.5 1.77 2.05
CL 170303C00067000 C 03/03/17 67.0 1.55 1.82
CL 170303C00067500 C 03/03/17 67.5 1.30 1.50
CL 170303C00068000 C 03/03/17 68.0 1.06 1.25
CL 170303C00068500 C 03/03/17 68.5 0.88 1.12
CL 170303C00069000 C 03/03/17 69.0 0.74 0.84
CL 170303C00069500 C 03/03/17 69.5 0.57 0.68
CL 170303C00070000 C 03/03/17 70.0 0.48 0.61
CL 170303C00070500 C 03/03/17 70.5 0.33 0.52
CL 170303C00071000 C 03/03/17 71.0 0.25 0.46
CL 170303C00071500 C 03/03/17 71.5 0.15 0.45
CL 170303C00072000 C 03/03/17 72.0 0.07 0.47
CL 170303C00072500 C 03/03/17 72.5 0.10 0.47
CL 170303C00073500 C 03/03/17 73.5 0.04 0.40
CL 170303C00074000 C 03/03/17 74.0 0.02 0.37
CL 170303C00074500 C 03/03/17 74.5 0.00 0.33
CL 170303C00075000 C 03/03/17 75.0 0.01 0.31
CL 170303P00058000 P 03/03/17 58.0 0.03 0.47
CL 170303P00058500 P 03/03/17 58.5 0.05 0.47
CL 170303P00059000 P 03/03/17 59.0 0.05 0.47
CL 170303P00059500 P 03/03/17 59.5 0.07 0.47
CL 170303P00060000 P 03/03/17 60.0 0.07 0.49
CL 170303P00060500 P 03/03/17 60.5 0.10 0.48
CL 170303P00061000 P 03/03/17 61.0 0.12 0.48
CL 170303P00061500 P 03/03/17 61.5 0.06 0.51
CL 170303P00062000 P 03/03/17 62.0 0.13 0.52
CL 170303P00062500 P 03/03/17 62.5 0.15 0.57
CL 170303P00063000 P 03/03/17 63.0 0.33 0.62
CL 170303P00063500 P 03/03/17 63.5 0.46 0.60
CL 170303P00064000 P 03/03/17 64.0 0.54 0.66
CL 170303P00064500 P 03/03/17 64.5 0.63 0.76
CL 170303P00065000 P 03/03/17 65.0 0.78 0.89
CL 170303P00065500 P 03/03/17 65.5 0.92 1.01
CL 170303P00066000 P 03/03/17 66.0 1.08 1.30
CL 170303P00066500 P 03/03/17 66.5 1.20 1.37
CL 170303P00067000 P 03/03/17 67.0 1.43 1.64
CL 170303P00067500 P 03/03/17 67.5 1.58 1.87
CL 170303P00068000 P 03/03/17 68.0 1.85 2.14
CL 170303P00068500 P 03/03/17 68.5 2.17 2.51
CL 170303P00069000 P 03/03/17 69.0 2.53 2.85
CL 170303P00069500 P 03/03/17 69.5 2.68 3.30
CL 170303P00070000 P 03/03/17 70.0 2.85 3.85
CL 170303P00070500 P 03/03/17 70.5 3.35 4.15
CL 170303P00071000 P 03/03/17 71.0 3.85 4.50
CL 170303P00071500 P 03/03/17 71.5 4.30 5.00
CL 170303P00072000 P 03/03/17 72.0 4.85 5.40
CL 170303P00072500 P 03/03/17 72.5 3.25 7.85
CL 170303P00073500 P 03/03/17 73.5 4.15 8.70
CL 170303P00074000 P 03/03/17 74.0 4.60 9.10
CL 170303P00074500 P 03/03/17 74.5 5.10 9.75
CL 170303P00075000 P 03/03/17 75.0 7.25 10.35
CL 170519C00037500 C 05/19/17 37.5 27.80 31.45
CL 170519C00040000 C 05/19/17 40.0 25.30 29.60
CL 170519C00042500 C 05/19/17 42.5 22.80 27.00
CL 170519C00045000 C 05/19/17 45.0 20.60 24.00
CL 170519C00047500 C 05/19/17 47.5 17.85 22.20
CL 170519C00050000 C 05/19/17 50.0 15.30 19.55
CL 170519C00055000 C 05/19/17 55.0 12.10 13.55
CL 170519C00057500 C 05/19/17 57.5 9.75 10.80
CL 170519C00060000 C 05/19/17 60.0 7.55 8.25
CL 170519C00062500 C 05/19/17 62.5 5.50 6.15
CL 170519C00065000 C 05/19/17 65.0 3.80 3.95
CL 170519C00067500 C 05/19/17 67.5 2.36 2.44
CL 170519C00070000 C 05/19/17 70.0 1.30 1.40
CL 170519C00072500 C 05/19/17 72.5 0.65 0.74
CL 170519C00075000 C 05/19/17 75.0 0.31 0.39
CL 170519C00077500 C 05/19/17 77.5 0.14 0.23
CL 170519C00080000 C 05/19/17 80.0 0.06 0.14
CL 170519C00082500 C 05/19/17 82.5 0.03 0.11
CL 170519C00085000 C 05/19/17 85.0 0.01 0.07
CL 170519C00090000 C 05/19/17 90.0 0.00 0.05
CL 170519C00095000 C 05/19/17 95.0 0.00 0.04
CL 170519C00100000 C 05/19/17 100.0 0.00 0.03
CL 170519C00105000 C 05/19/17 105.0 0.00 0.04
CL 170519P00037500 P 05/19/17 37.5 0.00 0.06
CL 170519P00040000 P 05/19/17 40.0 0.01 0.07
CL 170519P00042500 P 05/19/17 42.5 0.03 0.09
CL 170519P00045000 P 05/19/17 45.0 0.04 0.12
CL 170519P00047500 P 05/19/17 47.5 0.07 0.14
CL 170519P00050000 P 05/19/17 50.0 0.10 0.18
CL 170519P00055000 P 05/19/17 55.0 0.26 0.34
CL 170519P00057500 P 05/19/17 57.5 0.41 0.59
CL 170519P00060000 P 05/19/17 60.0 0.68 0.87
CL 170519P00062500 P 05/19/17 62.5 1.12 1.32
CL 170519P00065000 P 05/19/17 65.0 1.82 2.00
CL 170519P00067500 P 05/19/17 67.5 2.86 3.05
CL 170519P00070000 P 05/19/17 70.0 4.30 4.50
CL 170519P00072500 P 05/19/17 72.5 5.95 6.50
CL 170519P00075000 P 05/19/17 75.0 7.70 9.00
CL 170519P00077500 P 05/19/17 77.5 10.05 12.65
CL 170519P00080000 P 05/19/17 80.0 10.90 14.90
CL 170519P00082500 P 05/19/17 82.5 13.30 18.00
CL 170519P00085000 P 05/19/17 85.0 15.75 20.05
CL 170519P00090000 P 05/19/17 90.0 20.80 25.40
CL 170519P00095000 P 05/19/17 95.0 25.75 30.00
CL 170519P00100000 P 05/19/17 100.0 30.75 35.00
CL 170519P00105000 P 05/19/17 105.0 35.90 38.35
CL 170818C00032500 C 08/18/17 32.5 32.25 36.30
CL 170818C00035000 C 08/18/17 35.0 30.25 34.60
CL 170818C00037500 C 08/18/17 37.5 27.70 32.00
CL 170818C00040000 C 08/18/17 40.0 25.15 29.60
CL 170818C00042500 C 08/18/17 42.5 22.55 27.25
CL 170818C00045000 C 08/18/17 45.0 20.35 24.55
CL 170818C00047500 C 08/18/17 47.5 17.80 22.35
CL 170818C00050000 C 08/18/17 50.0 15.20 19.65
CL 170818C00055000 C 08/18/17 55.0 12.30 13.65
CL 170818C00057500 C 08/18/17 57.5 9.55 11.45
CL 170818C00060000 C 08/18/17 60.0 7.40 9.00
CL 170818C00062500 C 08/18/17 62.5 6.20 7.10
CL 170818C00065000 C 08/18/17 65.0 4.55 4.75
CL 170818C00067500 C 08/18/17 67.5 3.15 3.30
CL 170818C00070000 C 08/18/17 70.0 2.05 2.17
CL 170818C00072500 C 08/18/17 72.5 1.25 1.35
CL 170818C00075000 C 08/18/17 75.0 0.73 0.82
CL 170818C00080000 C 08/18/17 80.0 0.22 0.29
CL 170818C00085000 C 08/18/17 85.0 0.06 0.13
CL 170818C00090000 C 08/18/17 90.0 0.01 0.08
CL 170818C00095000 C 08/18/17 95.0 0.00 0.06
CL 170818P00032500 P 08/18/17 32.5 0.05 0.12
CL 170818P00035000 P 08/18/17 35.0 0.07 0.14
CL 170818P00037500 P 08/18/17 37.5 0.09 0.16
CL 170818P00040000 P 08/18/17 40.0 0.11 0.20
CL 170818P00042500 P 08/18/17 42.5 0.15 0.23
CL 170818P00045000 P 08/18/17 45.0 0.21 0.28
CL 170818P00047500 P 08/18/17 47.5 0.27 0.35
CL 170818P00050000 P 08/18/17 50.0 0.37 0.45
CL 170818P00055000 P 08/18/17 55.0 0.69 0.76
CL 170818P00057500 P 08/18/17 57.5 0.97 1.04
CL 170818P00060000 P 08/18/17 60.0 1.37 1.44
CL 170818P00062500 P 08/18/17 62.5 1.95 2.06
CL 170818P00065000 P 08/18/17 65.0 2.74 2.88
CL 170818P00067500 P 08/18/17 67.5 3.80 4.00
CL 170818P00070000 P 08/18/17 70.0 5.20 5.40
CL 170818P00072500 P 08/18/17 72.5 6.90 7.10
CL 170818P00075000 P 08/18/17 75.0 8.25 9.30
CL 170818P00080000 P 08/18/17 80.0 11.50 15.85
CL 170818P00085000 P 08/18/17 85.0 16.00 20.50
CL 170818P00090000 P 08/18/17 90.0 20.95 25.40
CL 170818P00095000 P 08/18/17 95.0 25.90 30.00
CL 180119C00032500 C 01/19/18 32.5 32.50 37.00
CL 180119C00035000 C 01/19/18 35.0 29.70 34.50
CL 180119C00037500 C 01/19/18 37.5 27.50 32.20
CL 180119C00040000 C 01/19/18 40.0 25.05 29.80
CL 180119C00042500 C 01/19/18 42.5 22.50 27.20
CL 180119C00045000 C 01/19/18 45.0 20.00 24.80
CL 180119C00047500 C 01/19/18 47.5 17.70 22.50
CL 180119C00050000 C 01/19/18 50.0 17.30 18.65
CL 180119C00055000 C 01/19/18 55.0 12.95 14.10
CL 180119C00057500 C 01/19/18 57.5 10.85 12.00
CL 180119C00060000 C 01/19/18 60.0 9.05 9.50
CL 180119C00062500 C 01/19/18 62.5 6.90 7.55
CL 180119C00065000 C 01/19/18 65.0 5.85 6.00
CL 180119C00067500 C 01/19/18 67.5 4.45 4.60
CL 180119C00070000 C 01/19/18 70.0 3.30 3.45
CL 180119C00072500 C 01/19/18 72.5 2.39 2.51
CL 180119C00075000 C 01/19/18 75.0 1.68 1.79
CL 180119C00077500 C 01/19/18 77.5 1.15 1.25
CL 180119C00080000 C 01/19/18 80.0 0.77 0.88
CL 180119C00082500 C 01/19/18 82.5 0.51 0.61
CL 180119C00085000 C 01/19/18 85.0 0.34 0.42
CL 180119C00090000 C 01/19/18 90.0 0.14 0.24
CL 180119C00095000 C 01/19/18 95.0 0.06 0.14
CL 180119C00100000 C 01/19/18 100.0 0.02 0.10
CL 180119P00032500 P 01/19/18 32.5 0.19 0.27
CL 180119P00035000 P 01/19/18 35.0 0.24 0.32
CL 180119P00037500 P 01/19/18 37.5 0.29 0.38
CL 180119P00040000 P 01/19/18 40.0 0.37 0.45
CL 180119P00042500 P 01/19/18 42.5 0.46 0.55
CL 180119P00045000 P 01/19/18 45.0 0.58 0.66
CL 180119P00047500 P 01/19/18 47.5 0.71 0.82
CL 180119P00050000 P 01/19/18 50.0 0.97 1.01
CL 180119P00055000 P 01/19/18 55.0 1.55 1.60
CL 180119P00057500 P 01/19/18 57.5 1.99 2.03
CL 180119P00060000 P 01/19/18 60.0 2.55 2.59
CL 180119P00062500 P 01/19/18 62.5 3.20 3.35
CL 180119P00065000 P 01/19/18 65.0 4.10 4.25
CL 180119P00067500 P 01/19/18 67.5 5.20 5.35
CL 180119P00070000 P 01/19/18 70.0 6.55 6.70
CL 180119P00072500 P 01/19/18 72.5 8.15 8.30
CL 180119P00075000 P 01/19/18 75.0 9.90 10.10
CL 180119P00077500 P 01/19/18 77.5 11.00 12.75
CL 180119P00080000 P 01/19/18 80.0 13.15 15.00
CL 180119P00082500 P 01/19/18 82.5 15.25 16.75
CL 180119P00085000 P 01/19/18 85.0 16.80 19.60
CL 180119P00090000 P 01/19/18 90.0 21.10 25.45
CL 180119P00095000 P 01/19/18 95.0 26.10 30.40
CL 180119P00100000 P 01/19/18 100.0 30.70 35.50
CL 190118C00035000 C 01/18/19 35.0 30.05 34.50
CL 190118C00037500 C 01/18/19 37.5 27.55 32.00
CL 190118C00040000 C 01/18/19 40.0 25.00 29.80
CL 190118C00042500 C 01/18/19 42.5 22.50 27.35
CL 190118C00045000 C 01/18/19 45.0 22.10 23.80
CL 190118C00047500 C 01/18/19 47.5 19.80 21.70
CL 190118C00050000 C 01/18/19 50.0 17.55 19.55
CL 190118C00055000 C 01/18/19 55.0 13.55 15.45
CL 190118C00057500 C 01/18/19 57.5 11.65 13.65
CL 190118C00060000 C 01/18/19 60.0 10.20 11.85
CL 190118C00062500 C 01/18/19 62.5 8.60 10.40
CL 190118C00065000 C 01/18/19 65.0 7.20 8.90
CL 190118C00067500 C 01/18/19 67.5 6.10 6.80
CL 190118C00070000 C 01/18/19 70.0 4.95 5.65
CL 190118C00072500 C 01/18/19 72.5 3.95 4.55
CL 190118C00075000 C 01/18/19 75.0 3.15 3.75
CL 190118C00077500 C 01/18/19 77.5 2.29 3.15
CL 190118C00080000 C 01/18/19 80.0 1.65 2.51
CL 190118C00085000 C 01/18/19 85.0 1.05 1.54
CL 190118C00090000 C 01/18/19 90.0 0.37 1.29
CL 190118C00095000 C 01/18/19 95.0 0.43 0.96
CL 190118P00035000 P 01/18/19 35.0 0.27 0.86
CL 190118P00037500 P 01/18/19 37.5 0.43 1.14
CL 190118P00040000 P 01/18/19 40.0 0.56 1.05
CL 190118P00042500 P 01/18/19 42.5 0.74 1.54
CL 190118P00045000 P 01/18/19 45.0 0.99 1.79
CL 190118P00047500 P 01/18/19 47.5 1.29 2.08
CL 190118P00050000 P 01/18/19 50.0 1.62 2.44
CL 190118P00055000 P 01/18/19 55.0 2.79 3.35
CL 190118P00057500 P 01/18/19 57.5 3.40 4.00
CL 190118P00060000 P 01/18/19 60.0 4.15 4.75
CL 190118P00062500 P 01/18/19 62.5 4.45 5.50
CL 190118P00065000 P 01/18/19 65.0 5.90 6.75
CL 190118P00067500 P 01/18/19 67.5 6.40 8.15
CL 190118P00070000 P 01/18/19 70.0 7.65 9.35
CL 190118P00072500 P 01/18/19 72.5 9.25 10.65
CL 190118P00075000 P 01/18/19 75.0 10.60 12.45
CL 190118P00077500 P 01/18/19 77.5 12.25 14.25
CL 190118P00080000 P 01/18/19 80.0 14.20 16.00
CL 190118P00085000 P 01/18/19 85.0 18.25 20.20
CL 190118P00090000 P 01/18/19 90.0 22.50 24.60
CL 190118P00095000 P 01/18/19 95.0 26.70 29.90

OPRA data is delayed 15 minutes.