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 (2015-06-26)Premium Content

Colgate Palmolive Co (CL)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CL 150807C00055000 C 08/07/15 55.0 12.45 14.25
CL 150807C00057000 C 08/07/15 57.0 10.30 11.65
CL 150807C00057500 C 08/07/15 57.5 10.00 11.20
CL 150807C00058000 C 08/07/15 58.0 9.85 10.55
CL 150807C00058500 C 08/07/15 58.5 9.35 10.05
CL 150807C00059000 C 08/07/15 59.0 8.95 9.55
CL 150807C00059500 C 08/07/15 59.5 8.45 9.05
CL 150807C00060000 C 08/07/15 60.0 7.95 8.55
CL 150807C00060500 C 08/07/15 60.5 7.45 8.05
CL 150807C00061000 C 08/07/15 61.0 6.95 7.55
CL 150807C00061500 C 08/07/15 61.5 6.45 7.00
CL 150807C00062000 C 08/07/15 62.0 5.95 6.55
CL 150807C00062500 C 08/07/15 62.5 5.45 6.00
CL 150807C00063000 C 08/07/15 63.0 4.95 5.55
CL 150807C00063500 C 08/07/15 63.5 4.50 5.05
CL 150807C00064000 C 08/07/15 64.0 4.00 4.55
CL 150807C00064500 C 08/07/15 64.5 3.50 4.05
CL 150807C00065000 C 08/07/15 65.0 3.00 3.55
CL 150807C00065500 C 08/07/15 65.5 2.51 3.10
CL 150807C00066000 C 08/07/15 66.0 2.38 2.52
CL 150807C00066500 C 08/07/15 66.5 1.89 2.05
CL 150807C00067000 C 08/07/15 67.0 1.40 1.55
CL 150807C00067500 C 08/07/15 67.5 0.98 1.13
CL 150807C00068000 C 08/07/15 68.0 0.62 0.72
CL 150807C00068500 C 08/07/15 68.5 0.36 0.42
CL 150807C00069000 C 08/07/15 69.0 0.16 0.22
CL 150807C00069500 C 08/07/15 69.5 0.04 0.12
CL 150807C00070000 C 08/07/15 70.0 0.00 0.06
CL 150807C00070500 C 08/07/15 70.5 0.00 0.05
CL 150807C00071000 C 08/07/15 71.0 0.00 0.04
CL 150807C00071500 C 08/07/15 71.5 0.00 0.04
CL 150807C00072000 C 08/07/15 72.0 0.00 0.04
CL 150807C00072500 C 08/07/15 72.5 0.00 0.04
CL 150807C00073000 C 08/07/15 73.0 0.00 0.03
CL 150807C00073500 C 08/07/15 73.5 0.00 0.03
CL 150807C00074000 C 08/07/15 74.0 0.00 0.03
CL 150807C00074500 C 08/07/15 74.5 0.00 0.03
CL 150807C00075000 C 08/07/15 75.0 0.00 0.03
CL 150807C00075500 C 08/07/15 75.5 0.00 0.02
CL 150807C00076000 C 08/07/15 76.0 0.00 0.03
CL 150807C00077000 C 08/07/15 77.0 0.00 0.02
CL 150807C00078000 C 08/07/15 78.0 0.00 0.02
CL 150807C00079000 C 08/07/15 79.0 0.00 0.02
CL 150807C00080000 C 08/07/15 80.0 0.00 0.02
CL 150807C00082500 C 08/07/15 82.5 0.00 0.02
CL 150807P00055000 P 08/07/15 55.0 0.00 0.03
CL 150807P00057000 P 08/07/15 57.0 0.00 0.03
CL 150807P00057500 P 08/07/15 57.5 0.00 0.02
CL 150807P00058000 P 08/07/15 58.0 0.00 0.03
CL 150807P00058500 P 08/07/15 58.5 0.00 0.03
CL 150807P00059000 P 08/07/15 59.0 0.00 0.03
CL 150807P00059500 P 08/07/15 59.5 0.00 0.03
CL 150807P00060000 P 08/07/15 60.0 0.00 0.03
CL 150807P00060500 P 08/07/15 60.5 0.00 0.03
CL 150807P00061000 P 08/07/15 61.0 0.00 0.03
CL 150807P00061500 P 08/07/15 61.5 0.00 0.03
CL 150807P00062000 P 08/07/15 62.0 0.00 0.03
CL 150807P00062500 P 08/07/15 62.5 0.00 0.03
CL 150807P00063000 P 08/07/15 63.0 0.00 0.03
CL 150807P00063500 P 08/07/15 63.5 0.00 0.04
CL 150807P00064000 P 08/07/15 64.0 0.00 0.06
CL 150807P00064500 P 08/07/15 64.5 0.00 0.06
CL 150807P00065000 P 08/07/15 65.0 0.00 0.06
CL 150807P00065500 P 08/07/15 65.5 0.00 0.07
CL 150807P00066000 P 08/07/15 66.0 0.01 0.09
CL 150807P00066500 P 08/07/15 66.5 0.03 0.09
CL 150807P00067000 P 08/07/15 67.0 0.06 0.13
CL 150807P00067500 P 08/07/15 67.5 0.10 0.14
CL 150807P00068000 P 08/07/15 68.0 0.21 0.27
CL 150807P00068500 P 08/07/15 68.5 0.41 0.48
CL 150807P00069000 P 08/07/15 69.0 0.72 0.89
CL 150807P00069500 P 08/07/15 69.5 1.11 1.27
CL 150807P00070000 P 08/07/15 70.0 1.54 1.70
CL 150807P00070500 P 08/07/15 70.5 2.00 2.56
CL 150807P00071000 P 08/07/15 71.0 2.49 2.93
CL 150807P00071500 P 08/07/15 71.5 3.00 3.55
CL 150807P00072000 P 08/07/15 72.0 3.50 4.05
CL 150807P00072500 P 08/07/15 72.5 4.00 4.45
CL 150807P00073000 P 08/07/15 73.0 4.50 5.05
CL 150807P00073500 P 08/07/15 73.5 5.00 5.55
CL 150807P00074000 P 08/07/15 74.0 5.50 6.05
CL 150807P00074500 P 08/07/15 74.5 6.00 6.55
CL 150807P00075000 P 08/07/15 75.0 6.50 7.05
CL 150807P00075500 P 08/07/15 75.5 7.00 7.55
CL 150807P00076000 P 08/07/15 76.0 7.50 8.05
CL 150807P00077000 P 08/07/15 77.0 8.50 9.05
CL 150807P00078000 P 08/07/15 78.0 9.50 10.25
CL 150807P00079000 P 08/07/15 79.0 9.25 12.25
CL 150807P00080000 P 08/07/15 80.0 10.45 13.25
CL 150807P00082500 P 08/07/15 82.5 13.80 15.00
CL 150814C00055000 C 08/14/15 55.0 12.50 13.55
CL 150814C00057000 C 08/14/15 57.0 10.50 11.65
CL 150814C00058000 C 08/14/15 58.0 10.00 10.55
CL 150814C00058500 C 08/14/15 58.5 9.50 10.05
CL 150814C00059000 C 08/14/15 59.0 9.00 9.55
CL 150814C00059500 C 08/14/15 59.5 8.50 9.05
CL 150814C00060000 C 08/14/15 60.0 8.00 8.55
CL 150814C00060500 C 08/14/15 60.5 7.50 8.05
CL 150814C00061000 C 08/14/15 61.0 7.00 7.55
CL 150814C00061500 C 08/14/15 61.5 6.50 7.05
CL 150814C00062000 C 08/14/15 62.0 6.00 6.55
CL 150814C00062500 C 08/14/15 62.5 5.50 6.05
CL 150814C00063000 C 08/14/15 63.0 5.00 5.55
CL 150814C00063500 C 08/14/15 63.5 4.50 5.05
CL 150814C00064000 C 08/14/15 64.0 4.00 4.55
CL 150814C00064500 C 08/14/15 64.5 3.55 4.05
CL 150814C00065000 C 08/14/15 65.0 3.40 3.55
CL 150814C00065500 C 08/14/15 65.5 2.90 3.10
CL 150814C00066000 C 08/14/15 66.0 2.43 2.59
CL 150814C00066500 C 08/14/15 66.5 1.97 2.13
CL 150814C00067000 C 08/14/15 67.0 1.60 1.70
CL 150814C00067500 C 08/14/15 67.5 1.21 1.29
CL 150814C00068000 C 08/14/15 68.0 0.86 0.94
CL 150814C00068500 C 08/14/15 68.5 0.58 0.65
CL 150814C00069000 C 08/14/15 69.0 0.37 0.44
CL 150814C00069500 C 08/14/15 69.5 0.21 0.27
CL 150814C00070000 C 08/14/15 70.0 0.13 0.17
CL 150814C00070500 C 08/14/15 70.5 0.07 0.12
CL 150814C00071000 C 08/14/15 71.0 0.03 0.08
CL 150814C00071500 C 08/14/15 71.5 0.01 0.06
CL 150814C00072000 C 08/14/15 72.0 0.01 0.05
CL 150814C00072500 C 08/14/15 72.5 0.00 0.05
CL 150814C00073000 C 08/14/15 73.0 0.00 0.05
CL 150814C00073500 C 08/14/15 73.5 0.00 0.04
CL 150814C00074000 C 08/14/15 74.0 0.00 0.04
CL 150814C00074500 C 08/14/15 74.5 0.00 0.04
CL 150814C00075000 C 08/14/15 75.0 0.00 0.04
CL 150814C00075500 C 08/14/15 75.5 0.00 0.03
CL 150814C00076000 C 08/14/15 76.0 0.00 0.04
CL 150814C00080000 C 08/14/15 80.0 0.00 0.02
CL 150814P00055000 P 08/14/15 55.0 0.00 0.03
CL 150814P00057000 P 08/14/15 57.0 0.00 0.03
CL 150814P00058000 P 08/14/15 58.0 0.00 0.03
CL 150814P00058500 P 08/14/15 58.5 0.00 0.03
CL 150814P00059000 P 08/14/15 59.0 0.00 0.03
CL 150814P00059500 P 08/14/15 59.5 0.00 0.03
CL 150814P00060000 P 08/14/15 60.0 0.00 0.03
CL 150814P00060500 P 08/14/15 60.5 0.00 0.04
CL 150814P00061000 P 08/14/15 61.0 0.00 0.04
CL 150814P00061500 P 08/14/15 61.5 0.00 0.05
CL 150814P00062000 P 08/14/15 62.0 0.00 0.06
CL 150814P00062500 P 08/14/15 62.5 0.00 0.07
CL 150814P00063000 P 08/14/15 63.0 0.00 0.08
CL 150814P00063500 P 08/14/15 63.5 0.00 0.08
CL 150814P00064000 P 08/14/15 64.0 0.02 0.09
CL 150814P00064500 P 08/14/15 64.5 0.02 0.11
CL 150814P00065000 P 08/14/15 65.0 0.04 0.11
CL 150814P00065500 P 08/14/15 65.5 0.05 0.13
CL 150814P00066000 P 08/14/15 66.0 0.08 0.15
CL 150814P00066500 P 08/14/15 66.5 0.12 0.19
CL 150814P00067000 P 08/14/15 67.0 0.18 0.23
CL 150814P00067500 P 08/14/15 67.5 0.27 0.34
CL 150814P00068000 P 08/14/15 68.0 0.42 0.49
CL 150814P00068500 P 08/14/15 68.5 0.62 0.71
CL 150814P00069000 P 08/14/15 69.0 0.91 0.98
CL 150814P00069500 P 08/14/15 69.5 1.25 1.44
CL 150814P00070000 P 08/14/15 70.0 1.66 1.83
CL 150814P00070500 P 08/14/15 70.5 2.05 2.26
CL 150814P00071000 P 08/14/15 71.0 2.55 2.95
CL 150814P00071500 P 08/14/15 71.5 3.00 3.55
CL 150814P00072000 P 08/14/15 72.0 3.50 3.95
CL 150814P00072500 P 08/14/15 72.5 4.00 4.45
CL 150814P00073000 P 08/14/15 73.0 4.50 5.05
CL 150814P00073500 P 08/14/15 73.5 5.00 5.55
CL 150814P00074000 P 08/14/15 74.0 5.50 6.05
CL 150814P00074500 P 08/14/15 74.5 6.00 6.55
CL 150814P00075000 P 08/14/15 75.0 6.50 7.05
CL 150814P00075500 P 08/14/15 75.5 7.00 7.55
CL 150814P00076000 P 08/14/15 76.0 7.50 8.05
CL 150814P00080000 P 08/14/15 80.0 11.50 11.95
CL 150821C00040000 C 08/21/15 40.0 26.75 29.50
CL 150821C00042500 C 08/21/15 42.5 24.25 26.20
CL 150821C00045000 C 08/21/15 45.0 21.75 25.00
CL 150821C00047500 C 08/21/15 47.5 18.50 22.45
CL 150821C00050000 C 08/21/15 50.0 17.50 18.75
CL 150821C00055000 C 08/21/15 55.0 12.50 13.55
CL 150821C00056000 C 08/21/15 56.0 11.50 12.70
CL 150821C00056500 C 08/21/15 56.5 11.00 12.05
CL 150821C00057000 C 08/21/15 57.0 10.50 11.55
CL 150821C00057500 C 08/21/15 57.5 10.00 11.05
CL 150821C00058000 C 08/21/15 58.0 10.00 10.55
CL 150821C00058500 C 08/21/15 58.5 9.50 10.05
CL 150821C00059000 C 08/21/15 59.0 9.00 9.55
CL 150821C00059500 C 08/21/15 59.5 8.50 9.05
CL 150821C00060000 C 08/21/15 60.0 7.65 8.55
CL 150821C00060500 C 08/21/15 60.5 7.50 8.05
CL 150821C00061000 C 08/21/15 61.0 7.00 7.55
CL 150821C00061500 C 08/21/15 61.5 6.50 7.05
CL 150821C00062000 C 08/21/15 62.0 6.00 6.55
CL 150821C00062500 C 08/21/15 62.5 5.50 6.05
CL 150821C00063000 C 08/21/15 63.0 5.00 5.55
CL 150821C00063500 C 08/21/15 63.5 4.05 5.10
CL 150821C00064000 C 08/21/15 64.0 3.80 4.60
CL 150821C00064500 C 08/21/15 64.5 3.95 4.10
CL 150821C00065000 C 08/21/15 65.0 3.45 3.60
CL 150821C00065500 C 08/21/15 65.5 2.95 3.15
CL 150821C00066000 C 08/21/15 66.0 2.49 2.67
CL 150821C00066500 C 08/21/15 66.5 2.07 2.24
CL 150821C00067000 C 08/21/15 67.0 1.68 1.82
CL 150821C00067500 C 08/21/15 67.5 1.37 1.43
CL 150821C00068000 C 08/21/15 68.0 1.03 1.09
CL 150821C00068500 C 08/21/15 68.5 0.75 0.81
CL 150821C00069000 C 08/21/15 69.0 0.52 0.58
CL 150821C00069500 C 08/21/15 69.5 0.35 0.40
CL 150821C00070000 C 08/21/15 70.0 0.22 0.28
CL 150821C00070500 C 08/21/15 70.5 0.12 0.19
CL 150821C00071000 C 08/21/15 71.0 0.09 0.14
CL 150821C00071500 C 08/21/15 71.5 0.04 0.10
CL 150821C00072000 C 08/21/15 72.0 0.03 0.08
CL 150821C00072500 C 08/21/15 72.5 0.03 0.06
CL 150821C00073000 C 08/21/15 73.0 0.02 0.06
CL 150821C00073500 C 08/21/15 73.5 0.01 0.05
CL 150821C00074000 C 08/21/15 74.0 0.01 0.05
CL 150821C00074500 C 08/21/15 74.5 0.00 0.05
CL 150821C00075000 C 08/21/15 75.0 0.00 0.05
CL 150821C00075500 C 08/21/15 75.5 0.00 0.04
CL 150821C00076000 C 08/21/15 76.0 0.00 0.04
CL 150821C00076500 C 08/21/15 76.5 0.00 0.04
CL 150821C00077000 C 08/21/15 77.0 0.00 0.04
CL 150821C00077500 C 08/21/15 77.5 0.00 0.04
CL 150821C00078000 C 08/21/15 78.0 0.00 0.03
CL 150821C00080000 C 08/21/15 80.0 0.00 0.03
CL 150821C00085000 C 08/21/15 85.0 0.00 0.03
CL 150821C00090000 C 08/21/15 90.0 0.00 0.03
CL 150821C00095000 C 08/21/15 95.0 0.00 0.02
CL 150821P00040000 P 08/21/15 40.0 0.00 0.02
CL 150821P00042500 P 08/21/15 42.5 0.00 0.02
CL 150821P00045000 P 08/21/15 45.0 0.00 0.02
CL 150821P00047500 P 08/21/15 47.5 0.00 0.02
CL 150821P00050000 P 08/21/15 50.0 0.00 0.02
CL 150821P00055000 P 08/21/15 55.0 0.00 0.03
CL 150821P00056000 P 08/21/15 56.0 0.00 0.03
CL 150821P00056500 P 08/21/15 56.5 0.00 0.03
CL 150821P00057000 P 08/21/15 57.0 0.00 0.03
CL 150821P00057500 P 08/21/15 57.5 0.00 0.03
CL 150821P00058000 P 08/21/15 58.0 0.00 0.03
CL 150821P00058500 P 08/21/15 58.5 0.00 0.04
CL 150821P00059000 P 08/21/15 59.0 0.00 0.04
CL 150821P00059500 P 08/21/15 59.5 0.00 0.04
CL 150821P00060000 P 08/21/15 60.0 0.00 0.05
CL 150821P00060500 P 08/21/15 60.5 0.01 0.06
CL 150821P00061000 P 08/21/15 61.0 0.01 0.07
CL 150821P00061500 P 08/21/15 61.5 0.02 0.07
CL 150821P00062000 P 08/21/15 62.0 0.02 0.07
CL 150821P00062500 P 08/21/15 62.5 0.03 0.08
CL 150821P00063000 P 08/21/15 63.0 0.03 0.08
CL 150821P00063500 P 08/21/15 63.5 0.03 0.08
CL 150821P00064000 P 08/21/15 64.0 0.05 0.09
CL 150821P00064500 P 08/21/15 64.5 0.06 0.10
CL 150821P00065000 P 08/21/15 65.0 0.09 0.12
CL 150821P00065500 P 08/21/15 65.5 0.12 0.15
CL 150821P00066000 P 08/21/15 66.0 0.16 0.19
CL 150821P00066500 P 08/21/15 66.5 0.21 0.25
CL 150821P00067000 P 08/21/15 67.0 0.30 0.34
CL 150821P00067500 P 08/21/15 67.5 0.42 0.46
CL 150821P00068000 P 08/21/15 68.0 0.58 0.63
CL 150821P00068500 P 08/21/15 68.5 0.79 0.85
CL 150821P00069000 P 08/21/15 69.0 1.06 1.12
CL 150821P00069500 P 08/21/15 69.5 1.38 1.46
CL 150821P00070000 P 08/21/15 70.0 1.76 1.94
CL 150821P00070500 P 08/21/15 70.5 2.17 2.33
CL 150821P00071000 P 08/21/15 71.0 2.59 2.78
CL 150821P00071500 P 08/21/15 71.5 3.05 3.20
CL 150821P00072000 P 08/21/15 72.0 3.55 3.90
CL 150821P00072500 P 08/21/15 72.5 4.00 5.05
CL 150821P00073000 P 08/21/15 73.0 4.50 5.05
CL 150821P00073500 P 08/21/15 73.5 5.00 5.55
CL 150821P00074000 P 08/21/15 74.0 5.50 6.05
CL 150821P00074500 P 08/21/15 74.5 6.00 7.00
CL 150821P00075000 P 08/21/15 75.0 6.45 7.20
CL 150821P00075500 P 08/21/15 75.5 7.00 7.55
CL 150821P00076000 P 08/21/15 76.0 7.50 8.05
CL 150821P00076500 P 08/21/15 76.5 7.85 8.70
CL 150821P00077000 P 08/21/15 77.0 8.35 9.20
CL 150821P00077500 P 08/21/15 77.5 8.35 9.70
CL 150821P00078000 P 08/21/15 78.0 9.50 10.20
CL 150821P00080000 P 08/21/15 80.0 10.40 13.90
CL 150821P00085000 P 08/21/15 85.0 15.10 18.95
CL 150821P00090000 P 08/21/15 90.0 20.10 24.05
CL 150821P00095000 P 08/21/15 95.0 26.35 27.50
CL 150828C00055000 C 08/28/15 55.0 12.50 13.55
CL 150828C00057000 C 08/28/15 57.0 11.00 11.65
CL 150828C00058000 C 08/28/15 58.0 10.00 10.65
CL 150828C00058500 C 08/28/15 58.5 9.35 10.05
CL 150828C00059000 C 08/28/15 59.0 9.00 9.55
CL 150828C00059500 C 08/28/15 59.5 8.50 9.15
CL 150828C00060000 C 08/28/15 60.0 7.55 8.60
CL 150828C00060500 C 08/28/15 60.5 7.55 8.15
CL 150828C00061000 C 08/28/15 61.0 7.05 7.65
CL 150828C00061500 C 08/28/15 61.5 6.55 7.05
CL 150828C00062000 C 08/28/15 62.0 6.05 6.60
CL 150828C00062500 C 08/28/15 62.5 5.55 6.10
CL 150828C00063000 C 08/28/15 63.0 5.05 5.60
CL 150828C00063500 C 08/28/15 63.5 4.60 5.15
CL 150828C00064000 C 08/28/15 64.0 4.45 4.65
CL 150828C00064500 C 08/28/15 64.5 3.95 4.15
CL 150828C00065000 C 08/28/15 65.0 3.55 3.70
CL 150828C00065500 C 08/28/15 65.5 3.05 3.25
CL 150828C00066000 C 08/28/15 66.0 2.59 2.78
CL 150828C00066500 C 08/28/15 66.5 2.15 2.35
CL 150828C00067000 C 08/28/15 67.0 1.79 1.96
CL 150828C00067500 C 08/28/15 67.5 1.45 1.60
CL 150828C00068000 C 08/28/15 68.0 1.09 1.26
CL 150828C00068500 C 08/28/15 68.5 0.88 0.97
CL 150828C00069000 C 08/28/15 69.0 0.65 0.75
CL 150828C00069500 C 08/28/15 69.5 0.47 0.55
CL 150828C00070000 C 08/28/15 70.0 0.34 0.40
CL 150828C00070500 C 08/28/15 70.5 0.22 0.29
CL 150828C00071000 C 08/28/15 71.0 0.14 0.22
CL 150828C00071500 C 08/28/15 71.5 0.11 0.16
CL 150828C00072000 C 08/28/15 72.0 0.09 0.12
CL 150828C00072500 C 08/28/15 72.5 0.04 0.10
CL 150828C00073000 C 08/28/15 73.0 0.03 0.08
CL 150828C00073500 C 08/28/15 73.5 0.02 0.07
CL 150828C00074000 C 08/28/15 74.0 0.02 0.06
CL 150828C00074500 C 08/28/15 74.5 0.01 0.05
CL 150828C00075000 C 08/28/15 75.0 0.01 0.05
CL 150828C00075500 C 08/28/15 75.5 0.01 0.05
CL 150828C00076000 C 08/28/15 76.0 0.00 0.05
CL 150828C00080000 C 08/28/15 80.0 0.00 0.03
CL 150828P00055000 P 08/28/15 55.0 0.00 0.03
CL 150828P00057000 P 08/28/15 57.0 0.00 0.04
CL 150828P00058000 P 08/28/15 58.0 0.00 0.06
CL 150828P00058500 P 08/28/15 58.5 0.00 0.07
CL 150828P00059000 P 08/28/15 59.0 0.00 0.08
CL 150828P00059500 P 08/28/15 59.5 0.00 0.09
CL 150828P00060000 P 08/28/15 60.0 0.01 0.09
CL 150828P00060500 P 08/28/15 60.5 0.01 0.10
CL 150828P00061000 P 08/28/15 61.0 0.02 0.11
CL 150828P00061500 P 08/28/15 61.5 0.02 0.12
CL 150828P00062000 P 08/28/15 62.0 0.03 0.13
CL 150828P00062500 P 08/28/15 62.5 0.03 0.14
CL 150828P00063000 P 08/28/15 63.0 0.05 0.15
CL 150828P00063500 P 08/28/15 63.5 0.05 0.17
CL 150828P00064000 P 08/28/15 64.0 0.09 0.15
CL 150828P00064500 P 08/28/15 64.5 0.10 0.22
CL 150828P00065000 P 08/28/15 65.0 0.13 0.25
CL 150828P00065500 P 08/28/15 65.5 0.17 0.24
CL 150828P00066000 P 08/28/15 66.0 0.23 0.29
CL 150828P00066500 P 08/28/15 66.5 0.30 0.38
CL 150828P00067000 P 08/28/15 67.0 0.38 0.47
CL 150828P00067500 P 08/28/15 67.5 0.53 0.60
CL 150828P00068000 P 08/28/15 68.0 0.71 0.85
CL 150828P00068500 P 08/28/15 68.5 0.93 1.00
CL 150828P00069000 P 08/28/15 69.0 1.15 1.30
CL 150828P00069500 P 08/28/15 69.5 1.48 1.66
CL 150828P00070000 P 08/28/15 70.0 1.84 1.99
CL 150828P00070500 P 08/28/15 70.5 2.25 2.41
CL 150828P00071000 P 08/28/15 71.0 2.68 2.85
CL 150828P00071500 P 08/28/15 71.5 3.10 3.30
CL 150828P00072000 P 08/28/15 72.0 3.55 3.75
CL 150828P00072500 P 08/28/15 72.5 4.05 4.60
CL 150828P00073000 P 08/28/15 73.0 4.50 5.55
CL 150828P00073500 P 08/28/15 73.5 5.00 6.05
CL 150828P00074000 P 08/28/15 74.0 5.50 6.05
CL 150828P00074500 P 08/28/15 74.5 6.00 6.55
CL 150828P00075000 P 08/28/15 75.0 6.50 7.05
CL 150828P00075500 P 08/28/15 75.5 7.00 7.55
CL 150828P00076000 P 08/28/15 76.0 7.50 8.05
CL 150828P00080000 P 08/28/15 80.0 11.40 12.65
CL 150904C00058000 C 09/04/15 58.0 9.55 10.60
CL 150904C00058500 C 09/04/15 58.5 9.40 10.10
CL 150904C00059000 C 09/04/15 59.0 8.55 9.60
CL 150904C00059500 C 09/04/15 59.5 8.05 9.10
CL 150904C00060000 C 09/04/15 60.0 7.55 8.60
CL 150904C00060500 C 09/04/15 60.5 7.50 8.10
CL 150904C00061000 C 09/04/15 61.0 7.05 7.60
CL 150904C00061500 C 09/04/15 61.5 6.55 7.15
CL 150904C00062000 C 09/04/15 62.0 6.05 6.70
CL 150904C00062500 C 09/04/15 62.5 5.55 6.15
CL 150904C00063000 C 09/04/15 63.0 5.10 5.70
CL 150904C00063500 C 09/04/15 63.5 4.95 5.15
CL 150904C00064000 C 09/04/15 64.0 4.50 4.65
CL 150904C00064500 C 09/04/15 64.5 4.00 4.20
CL 150904C00065000 C 09/04/15 65.0 3.55 3.75
CL 150904C00065500 C 09/04/15 65.5 3.10 3.30
CL 150904C00066000 C 09/04/15 66.0 2.65 2.86
CL 150904C00066500 C 09/04/15 66.5 2.24 2.45
CL 150904C00067000 C 09/04/15 67.0 1.86 2.08
CL 150904C00067500 C 09/04/15 67.5 1.51 1.71
CL 150904C00068000 C 09/04/15 68.0 1.19 1.40
CL 150904C00068500 C 09/04/15 68.5 0.99 1.09
CL 150904C00069000 C 09/04/15 69.0 0.68 0.87
CL 150904C00069500 C 09/04/15 69.5 0.49 0.69
CL 150904C00070000 C 09/04/15 70.0 0.37 0.50
CL 150904C00070500 C 09/04/15 70.5 0.26 0.37
CL 150904C00071000 C 09/04/15 71.0 0.19 0.28
CL 150904C00071500 C 09/04/15 71.5 0.14 0.21
CL 150904C00072000 C 09/04/15 72.0 0.11 0.16
CL 150904C00072500 C 09/04/15 72.5 0.07 0.12
CL 150904C00073000 C 09/04/15 73.0 0.04 0.10
CL 150904C00073500 C 09/04/15 73.5 0.04 0.09
CL 150904C00074000 C 09/04/15 74.0 0.03 0.07
CL 150904C00074500 C 09/04/15 74.5 0.03 0.06
CL 150904C00075000 C 09/04/15 75.0 0.02 0.06
CL 150904C00075500 C 09/04/15 75.5 0.02 0.06
CL 150904P00058000 P 09/04/15 58.0 0.01 0.08
CL 150904P00058500 P 09/04/15 58.5 0.02 0.08
CL 150904P00059000 P 09/04/15 59.0 0.02 0.09
CL 150904P00059500 P 09/04/15 59.5 0.02 0.10
CL 150904P00060000 P 09/04/15 60.0 0.03 0.11
CL 150904P00060500 P 09/04/15 60.5 0.03 0.12
CL 150904P00061000 P 09/04/15 61.0 0.04 0.13
CL 150904P00061500 P 09/04/15 61.5 0.05 0.14
CL 150904P00062000 P 09/04/15 62.0 0.05 0.15
CL 150904P00062500 P 09/04/15 62.5 0.06 0.16
CL 150904P00063000 P 09/04/15 63.0 0.07 0.18
CL 150904P00063500 P 09/04/15 63.5 0.09 0.20
CL 150904P00064000 P 09/04/15 64.0 0.11 0.23
CL 150904P00064500 P 09/04/15 64.5 0.15 0.26
CL 150904P00065000 P 09/04/15 65.0 0.20 0.26
CL 150904P00065500 P 09/04/15 65.5 0.25 0.30
CL 150904P00066000 P 09/04/15 66.0 0.31 0.41
CL 150904P00066500 P 09/04/15 66.5 0.39 0.52
CL 150904P00067000 P 09/04/15 67.0 0.51 0.65
CL 150904P00067500 P 09/04/15 67.5 0.64 0.79
CL 150904P00068000 P 09/04/15 68.0 0.79 0.96
CL 150904P00068500 P 09/04/15 68.5 1.06 1.13
CL 150904P00069000 P 09/04/15 69.0 1.30 1.54
CL 150904P00069500 P 09/04/15 69.5 1.62 1.83
CL 150904P00070000 P 09/04/15 70.0 1.94 2.17
CL 150904P00070500 P 09/04/15 70.5 2.34 2.54
CL 150904P00071000 P 09/04/15 71.0 2.72 2.93
CL 150904P00071500 P 09/04/15 71.5 3.15 3.30
CL 150904P00072000 P 09/04/15 72.0 3.60 3.75
CL 150904P00072500 P 09/04/15 72.5 4.10 4.25
CL 150904P00073000 P 09/04/15 73.0 4.55 5.10
CL 150904P00073500 P 09/04/15 73.5 5.00 6.05
CL 150904P00074000 P 09/04/15 74.0 5.50 6.55
CL 150904P00074500 P 09/04/15 74.5 6.00 7.05
CL 150904P00075000 P 09/04/15 75.0 6.50 7.05
CL 150904P00075500 P 09/04/15 75.5 7.00 8.05
CL 150911C00060000 C 09/11/15 60.0 8.05 8.65
CL 150911C00061000 C 09/11/15 61.0 7.05 7.65
CL 150911C00061500 C 09/11/15 61.5 6.55 7.20
CL 150911C00062000 C 09/11/15 62.0 5.45 6.65
CL 150911C00062500 C 09/11/15 62.5 5.60 6.20
CL 150911C00063000 C 09/11/15 63.0 5.50 5.70
CL 150911C00063500 C 09/11/15 63.5 5.00 5.20
CL 150911C00064000 C 09/11/15 64.0 4.50 4.75
CL 150911C00064500 C 09/11/15 64.5 4.05 4.30
CL 150911C00065000 C 09/11/15 65.0 3.60 3.80
CL 150911C00065500 C 09/11/15 65.5 3.15 3.40
CL 150911C00066000 C 09/11/15 66.0 2.70 2.95
CL 150911C00066500 C 09/11/15 66.5 2.31 2.53
CL 150911C00067000 C 09/11/15 67.0 1.93 2.18
CL 150911C00067500 C 09/11/15 67.5 1.61 1.82
CL 150911C00068000 C 09/11/15 68.0 1.29 1.49
CL 150911C00068500 C 09/11/15 68.5 1.09 1.19
CL 150911C00069000 C 09/11/15 69.0 0.76 0.97
CL 150911C00069500 C 09/11/15 69.5 0.58 0.75
CL 150911C00070000 C 09/11/15 70.0 0.47 0.58
CL 150911C00070500 C 09/11/15 70.5 0.33 0.44
CL 150911C00071000 C 09/11/15 71.0 0.24 0.34
CL 150911C00071500 C 09/11/15 71.5 0.18 0.26
CL 150911C00072000 C 09/11/15 72.0 0.11 0.21
CL 150911C00072500 C 09/11/15 72.5 0.09 0.16
CL 150911C00073000 C 09/11/15 73.0 0.06 0.13
CL 150911C00073500 C 09/11/15 73.5 0.05 0.10
CL 150911C00074000 C 09/11/15 74.0 0.04 0.09
CL 150911C00074500 C 09/11/15 74.5 0.04 0.08
CL 150911C00075000 C 09/11/15 75.0 0.03 0.07
CL 150911C00075500 C 09/11/15 75.5 0.02 0.06
CL 150911C00076000 C 09/11/15 76.0 0.02 0.06
CL 150911P00060000 P 09/11/15 60.0 0.04 0.13
CL 150911P00061000 P 09/11/15 61.0 0.05 0.15
CL 150911P00061500 P 09/11/15 61.5 0.06 0.16
CL 150911P00062000 P 09/11/15 62.0 0.07 0.17
CL 150911P00062500 P 09/11/15 62.5 0.08 0.17
CL 150911P00063000 P 09/11/15 63.0 0.09 0.21
CL 150911P00063500 P 09/11/15 63.5 0.11 0.24
CL 150911P00064000 P 09/11/15 64.0 0.15 0.27
CL 150911P00064500 P 09/11/15 64.5 0.19 0.31
CL 150911P00065000 P 09/11/15 65.0 0.22 0.36
CL 150911P00065500 P 09/11/15 65.5 0.30 0.41
CL 150911P00066000 P 09/11/15 66.0 0.36 0.47
CL 150911P00066500 P 09/11/15 66.5 0.46 0.59
CL 150911P00067000 P 09/11/15 67.0 0.58 0.72
CL 150911P00067500 P 09/11/15 67.5 0.72 0.91
CL 150911P00068000 P 09/11/15 68.0 0.91 1.06
CL 150911P00068500 P 09/11/15 68.5 1.13 1.22
CL 150911P00069000 P 09/11/15 69.0 1.39 1.63
CL 150911P00069500 P 09/11/15 69.5 1.62 1.93
CL 150911P00070000 P 09/11/15 70.0 1.96 2.26
CL 150911P00070500 P 09/11/15 70.5 2.34 2.61
CL 150911P00071000 P 09/11/15 71.0 2.75 2.99
CL 150911P00071500 P 09/11/15 71.5 3.20 3.35
CL 150911P00072000 P 09/11/15 72.0 3.60 3.80
CL 150911P00072500 P 09/11/15 72.5 4.10 4.25
CL 150911P00073000 P 09/11/15 73.0 4.55 5.15
CL 150911P00073500 P 09/11/15 73.5 5.00 5.60
CL 150911P00074000 P 09/11/15 74.0 5.50 6.80
CL 150911P00074500 P 09/11/15 74.5 6.00 6.60
CL 150911P00075000 P 09/11/15 75.0 6.50 7.10
CL 150911P00075500 P 09/11/15 75.5 7.00 7.60
CL 150911P00076000 P 09/11/15 76.0 7.50 8.10
CL 150918C00035000 C 09/18/15 35.0 31.80 34.45
CL 150918C00037500 C 09/18/15 37.5 29.30 31.20
CL 150918C00040000 C 09/18/15 40.0 26.80 28.70
CL 150918C00042500 C 09/18/15 42.5 24.30 26.35
CL 150918C00045000 C 09/18/15 45.0 21.80 23.85
CL 150918C00047500 C 09/18/15 47.5 19.75 21.30
CL 150918C00050000 C 09/18/15 50.0 16.95 18.60
CL 150918C00055000 C 09/18/15 55.0 13.00 13.60
CL 150918C00057500 C 09/18/15 57.5 10.55 11.10
CL 150918C00060000 C 09/18/15 60.0 8.05 8.65
CL 150918C00062500 C 09/18/15 62.5 6.00 6.20
CL 150918C00065000 C 09/18/15 65.0 3.65 3.85
CL 150918C00067500 C 09/18/15 67.5 1.77 1.92
CL 150918C00070000 C 09/18/15 70.0 0.58 0.67
CL 150918C00072500 C 09/18/15 72.5 0.14 0.20
CL 150918C00075000 C 09/18/15 75.0 0.04 0.08
CL 150918C00077500 C 09/18/15 77.5 0.01 0.06
CL 150918C00080000 C 09/18/15 80.0 0.00 0.05
CL 150918C00085000 C 09/18/15 85.0 0.00 0.03
CL 150918C00090000 C 09/18/15 90.0 0.00 0.02
CL 150918C00095000 C 09/18/15 95.0 0.00 0.02
CL 150918C00100000 C 09/18/15 100.0 0.00 0.02
CL 150918P00035000 P 09/18/15 35.0 0.00 0.02
CL 150918P00037500 P 09/18/15 37.5 0.00 0.02
CL 150918P00040000 P 09/18/15 40.0 0.00 0.02
CL 150918P00042500 P 09/18/15 42.5 0.00 0.02
CL 150918P00045000 P 09/18/15 45.0 0.00 0.02
CL 150918P00047500 P 09/18/15 47.5 0.00 0.02
CL 150918P00050000 P 09/18/15 50.0 0.00 0.03
CL 150918P00055000 P 09/18/15 55.0 0.01 0.06
CL 150918P00057500 P 09/18/15 57.5 0.03 0.09
CL 150918P00060000 P 09/18/15 60.0 0.06 0.10
CL 150918P00062500 P 09/18/15 62.5 0.13 0.17
CL 150918P00065000 P 09/18/15 65.0 0.30 0.34
CL 150918P00067500 P 09/18/15 67.5 0.82 0.91
CL 150918P00070000 P 09/18/15 70.0 2.11 2.23
CL 150918P00072500 P 09/18/15 72.5 4.15 4.30
CL 150918P00075000 P 09/18/15 75.0 6.50 7.55
CL 150918P00077500 P 09/18/15 77.5 9.00 9.55
CL 150918P00080000 P 09/18/15 80.0 10.50 13.35
CL 150918P00085000 P 09/18/15 85.0 16.50 18.30
CL 150918P00090000 P 09/18/15 90.0 20.45 23.30
CL 150918P00095000 P 09/18/15 95.0 25.40 28.25
CL 150918P00100000 P 09/18/15 100.0 31.50 32.15
CL 151120C00035000 C 11/20/15 35.0 31.75 34.00
CL 151120C00037500 C 11/20/15 37.5 28.75 31.65
CL 151120C00040000 C 11/20/15 40.0 26.25 29.00
CL 151120C00042500 C 11/20/15 42.5 25.10 26.20
CL 151120C00045000 C 11/20/15 45.0 22.25 23.60
CL 151120C00047500 C 11/20/15 47.5 20.00 21.20
CL 151120C00050000 C 11/20/15 50.0 17.55 18.60
CL 151120C00055000 C 11/20/15 55.0 12.20 13.65
CL 151120C00057500 C 11/20/15 57.5 10.15 11.25
CL 151120C00060000 C 11/20/15 60.0 8.55 8.80
CL 151120C00062500 C 11/20/15 62.5 6.25 6.50
CL 151120C00065000 C 11/20/15 65.0 4.10 4.35
CL 151120C00067500 C 11/20/15 67.5 2.53 2.62
CL 151120C00070000 C 11/20/15 70.0 1.32 1.39
CL 151120C00072500 C 11/20/15 72.5 0.60 0.66
CL 151120C00075000 C 11/20/15 75.0 0.26 0.31
CL 151120C00077500 C 11/20/15 77.5 0.09 0.16
CL 151120C00080000 C 11/20/15 80.0 0.05 0.10
CL 151120C00085000 C 11/20/15 85.0 0.02 0.06
CL 151120C00090000 C 11/20/15 90.0 0.01 0.05
CL 151120C00095000 C 11/20/15 95.0 0.00 0.04
CL 151120C00100000 C 11/20/15 100.0 0.00 0.03
CL 151120P00035000 P 11/20/15 35.0 0.00 0.02
CL 151120P00037500 P 11/20/15 37.5 0.00 0.02
CL 151120P00040000 P 11/20/15 40.0 0.00 0.03
CL 151120P00042500 P 11/20/15 42.5 0.00 0.04
CL 151120P00045000 P 11/20/15 45.0 0.01 0.05
CL 151120P00047500 P 11/20/15 47.5 0.03 0.08
CL 151120P00050000 P 11/20/15 50.0 0.04 0.11
CL 151120P00055000 P 11/20/15 55.0 0.10 0.17
CL 151120P00057500 P 11/20/15 57.5 0.17 0.23
CL 151120P00060000 P 11/20/15 60.0 0.30 0.36
CL 151120P00062500 P 11/20/15 62.5 0.55 0.58
CL 151120P00065000 P 11/20/15 65.0 1.00 1.09
CL 151120P00067500 P 11/20/15 67.5 1.84 1.93
CL 151120P00070000 P 11/20/15 70.0 3.10 3.25
CL 151120P00072500 P 11/20/15 72.5 4.85 5.20
CL 151120P00075000 P 11/20/15 75.0 7.10 7.35
CL 151120P00077500 P 11/20/15 77.5 9.25 10.20
CL 151120P00080000 P 11/20/15 80.0 11.70 12.90
CL 151120P00085000 P 11/20/15 85.0 16.60 18.10
CL 151120P00090000 P 11/20/15 90.0 20.55 23.90
CL 151120P00095000 P 11/20/15 95.0 25.45 28.90
CL 151120P00100000 P 11/20/15 100.0 31.25 33.35
CL 160115C00032500 C 01/15/16 32.5 34.25 36.60
CL 160115C00035000 C 01/15/16 35.0 31.75 34.10
CL 160115C00037500 C 01/15/16 37.5 29.30 31.20
CL 160115C00040000 C 01/15/16 40.0 26.80 28.70
CL 160115C00042500 C 01/15/16 42.5 25.00 26.35
CL 160115C00045000 C 01/15/16 45.0 23.25 23.65
CL 160115C00047500 C 01/15/16 47.5 19.90 21.15
CL 160115C00050000 C 01/15/16 50.0 17.50 18.65
CL 160115C00052500 C 01/15/16 52.5 15.05 16.25
CL 160115C00055000 C 01/15/16 55.0 13.05 13.80
CL 160115C00057500 C 01/15/16 57.5 10.75 11.35
CL 160115C00060000 C 01/15/16 60.0 8.70 8.95
CL 160115C00062500 C 01/15/16 62.5 6.45 6.75
CL 160115C00065000 C 01/15/16 65.0 4.55 4.75
CL 160115C00067500 C 01/15/16 67.5 3.00 3.15
CL 160115C00070000 C 01/15/16 70.0 1.81 1.89
CL 160115C00072500 C 01/15/16 72.5 0.99 1.07
CL 160115C00075000 C 01/15/16 75.0 0.51 0.57
CL 160115C00077500 C 01/15/16 77.5 0.26 0.33
CL 160115C00080000 C 01/15/16 80.0 0.13 0.19
CL 160115C00085000 C 01/15/16 85.0 0.05 0.10
CL 160115C00090000 C 01/15/16 90.0 0.03 0.07
CL 160115C00095000 C 01/15/16 95.0 0.02 0.05
CL 160115P00032500 P 01/15/16 32.5 0.00 0.03
CL 160115P00035000 P 01/15/16 35.0 0.00 0.04
CL 160115P00037500 P 01/15/16 37.5 0.00 0.05
CL 160115P00040000 P 01/15/16 40.0 0.01 0.06
CL 160115P00042500 P 01/15/16 42.5 0.03 0.10
CL 160115P00045000 P 01/15/16 45.0 0.05 0.11
CL 160115P00047500 P 01/15/16 47.5 0.07 0.14
CL 160115P00050000 P 01/15/16 50.0 0.11 0.18
CL 160115P00052500 P 01/15/16 52.5 0.16 0.23
CL 160115P00055000 P 01/15/16 55.0 0.23 0.30
CL 160115P00057500 P 01/15/16 57.5 0.34 0.41
CL 160115P00060000 P 01/15/16 60.0 0.54 0.61
CL 160115P00062500 P 01/15/16 62.5 0.86 0.93
CL 160115P00065000 P 01/15/16 65.0 1.40 1.48
CL 160115P00067500 P 01/15/16 67.5 2.29 2.37
CL 160115P00070000 P 01/15/16 70.0 3.55 3.75
CL 160115P00072500 P 01/15/16 72.5 5.25 5.40
CL 160115P00075000 P 01/15/16 75.0 7.30 7.60
CL 160115P00077500 P 01/15/16 77.5 9.55 9.85
CL 160115P00080000 P 01/15/16 80.0 11.80 13.00
CL 160115P00085000 P 01/15/16 85.0 16.80 17.90
CL 160115P00090000 P 01/15/16 90.0 21.65 22.50
CL 160115P00095000 P 01/15/16 95.0 25.90 28.50
CL 160219C00035000 C 02/19/16 35.0 31.35 33.75
CL 160219C00037500 C 02/19/16 37.5 28.60 31.20
CL 160219C00040000 C 02/19/16 40.0 26.05 28.70
CL 160219C00042500 C 02/19/16 42.5 23.60 26.20
CL 160219C00045000 C 02/19/16 45.0 21.00 24.20
CL 160219C00047500 C 02/19/16 47.5 18.55 21.10
CL 160219C00050000 C 02/19/16 50.0 16.20 18.60
CL 160219C00055000 C 02/19/16 55.0 11.25 13.75
CL 160219C00057500 C 02/19/16 57.5 11.10 11.35
CL 160219C00060000 C 02/19/16 60.0 8.75 9.05
CL 160219C00062500 C 02/19/16 62.5 6.55 6.90
CL 160219C00065000 C 02/19/16 65.0 4.80 5.00
CL 160219C00067500 C 02/19/16 67.5 3.25 3.40
CL 160219C00070000 C 02/19/16 70.0 2.06 2.16
CL 160219C00072500 C 02/19/16 72.5 1.21 1.30
CL 160219C00075000 C 02/19/16 75.0 0.66 0.76
CL 160219C00077500 C 02/19/16 77.5 0.35 0.46
CL 160219C00080000 C 02/19/16 80.0 0.18 0.29
CL 160219C00085000 C 02/19/16 85.0 0.07 0.14
CL 160219C00090000 C 02/19/16 90.0 0.04 0.09
CL 160219C00095000 C 02/19/16 95.0 0.02 0.07
CL 160219C00100000 C 02/19/16 100.0 0.01 0.06
CL 160219P00035000 P 02/19/16 35.0 0.00 0.04
CL 160219P00037500 P 02/19/16 37.5 0.01 0.05
CL 160219P00040000 P 02/19/16 40.0 0.03 0.09
CL 160219P00042500 P 02/19/16 42.5 0.04 0.14
CL 160219P00045000 P 02/19/16 45.0 0.07 0.17
CL 160219P00047500 P 02/19/16 47.5 0.10 0.21
CL 160219P00050000 P 02/19/16 50.0 0.15 0.26
CL 160219P00055000 P 02/19/16 55.0 0.33 0.42
CL 160219P00057500 P 02/19/16 57.5 0.47 0.59
CL 160219P00060000 P 02/19/16 60.0 0.74 0.85
CL 160219P00062500 P 02/19/16 62.5 1.18 1.28
CL 160219P00065000 P 02/19/16 65.0 1.83 1.95
CL 160219P00067500 P 02/19/16 67.5 2.75 2.90
CL 160219P00070000 P 02/19/16 70.0 4.05 4.30
CL 160219P00072500 P 02/19/16 72.5 5.75 5.95
CL 160219P00075000 P 02/19/16 75.0 7.70 8.05
CL 160219P00077500 P 02/19/16 77.5 9.90 10.25
CL 160219P00080000 P 02/19/16 80.0 12.05 13.50
CL 160219P00085000 P 02/19/16 85.0 15.45 18.35
CL 160219P00090000 P 02/19/16 90.0 20.35 23.30
CL 160219P00095000 P 02/19/16 95.0 25.00 29.50
CL 160219P00100000 P 02/19/16 100.0 30.35 34.20
CL 170120C00032500 C 01/20/17 32.5 34.35 37.15
CL 170120C00035000 C 01/20/17 35.0 31.85 34.65
CL 170120C00037500 C 01/20/17 37.5 28.50 32.15
CL 170120C00040000 C 01/20/17 40.0 26.00 29.60
CL 170120C00042500 C 01/20/17 42.5 23.50 27.15
CL 170120C00045000 C 01/20/17 45.0 22.30 24.05
CL 170120C00047500 C 01/20/17 47.5 19.80 21.85
CL 170120C00050000 C 01/20/17 50.0 18.10 19.45
CL 170120C00055000 C 01/20/17 55.0 13.55 14.25
CL 170120C00057500 C 01/20/17 57.5 11.30 12.25
CL 170120C00060000 C 01/20/17 60.0 9.30 10.15
CL 170120C00062500 C 01/20/17 62.5 7.70 8.40
CL 170120C00065000 C 01/20/17 65.0 6.55 6.80
CL 170120C00067500 C 01/20/17 67.5 5.15 5.40
CL 170120C00070000 C 01/20/17 70.0 4.00 4.20
CL 170120C00072500 C 01/20/17 72.5 3.05 3.25
CL 170120C00075000 C 01/20/17 75.0 2.28 2.44
CL 170120C00077500 C 01/20/17 77.5 1.66 1.82
CL 170120C00080000 C 01/20/17 80.0 1.21 1.34
CL 170120C00085000 C 01/20/17 85.0 0.61 0.76
CL 170120C00090000 C 01/20/17 90.0 0.29 0.44
CL 170120C00095000 C 01/20/17 95.0 0.13 0.30
CL 170120C00100000 C 01/20/17 100.0 0.05 0.23
CL 170120P00032500 P 01/20/17 32.5 0.09 0.28
CL 170120P00035000 P 01/20/17 35.0 0.14 0.33
CL 170120P00037500 P 01/20/17 37.5 0.19 0.37
CL 170120P00040000 P 01/20/17 40.0 0.26 0.43
CL 170120P00042500 P 01/20/17 42.5 0.36 0.51
CL 170120P00045000 P 01/20/17 45.0 0.47 0.62
CL 170120P00047500 P 01/20/17 47.5 0.62 0.78
CL 170120P00050000 P 01/20/17 50.0 0.82 0.98
CL 170120P00055000 P 01/20/17 55.0 1.44 1.60
CL 170120P00057500 P 01/20/17 57.5 1.91 2.07
CL 170120P00060000 P 01/20/17 60.0 2.51 2.67
CL 170120P00062500 P 01/20/17 62.5 3.25 3.45
CL 170120P00065000 P 01/20/17 65.0 4.20 4.40
CL 170120P00067500 P 01/20/17 67.5 5.30 5.55
CL 170120P00070000 P 01/20/17 70.0 6.60 6.85
CL 170120P00072500 P 01/20/17 72.5 8.15 8.40
CL 170120P00075000 P 01/20/17 75.0 9.85 10.15
CL 170120P00077500 P 01/20/17 77.5 11.70 12.00
CL 170120P00080000 P 01/20/17 80.0 13.55 14.70
CL 170120P00085000 P 01/20/17 85.0 17.95 19.05
CL 170120P00090000 P 01/20/17 90.0 22.60 24.55
CL 170120P00095000 P 01/20/17 95.0 26.60 29.40
CL 170120P00100000 P 01/20/17 100.0 30.80 34.90

OPRA data is delayed 15 minutes.