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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-03-24)Premium Content

Colgate Palmolive Co (CL)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CL 170331C00058500 C 03/31/17 58.5 14.50 15.90
CL 170331C00059000 C 03/31/17 59.0 13.95 15.15
CL 170331C00059500 C 03/31/17 59.5 13.30 16.00
CL 170331C00060000 C 03/31/17 60.0 12.95 14.15
CL 170331C00060500 C 03/31/17 60.5 12.40 14.65
CL 170331C00061000 C 03/31/17 61.0 11.85 13.25
CL 170331C00061500 C 03/31/17 61.5 11.35 13.70
CL 170331C00062000 C 03/31/17 62.0 10.90 12.20
CL 170331C00062500 C 03/31/17 62.5 10.40 13.35
CL 170331C00063000 C 03/31/17 63.0 10.20 11.20
CL 170331C00063500 C 03/31/17 63.5 9.65 10.75
CL 170331C00064000 C 03/31/17 64.0 9.10 10.35
CL 170331C00064500 C 03/31/17 64.5 8.70 10.65
CL 170331C00065000 C 03/31/17 65.0 8.20 9.15
CL 170331C00065500 C 03/31/17 65.5 7.75 8.65
CL 170331C00066000 C 03/31/17 66.0 7.25 8.15
CL 170331C00066500 C 03/31/17 66.5 6.55 7.70
CL 170331C00067000 C 03/31/17 67.0 6.20 7.15
CL 170331C00067500 C 03/31/17 67.5 5.75 6.60
CL 170331C00068000 C 03/31/17 68.0 5.20 6.00
CL 170331C00068500 C 03/31/17 68.5 4.75 5.55
CL 170331C00069000 C 03/31/17 69.0 4.30 5.05
CL 170331C00069500 C 03/31/17 69.5 3.75 4.80
CL 170331C00070000 C 03/31/17 70.0 3.25 4.05
CL 170331C00070500 C 03/31/17 70.5 2.77 3.45
CL 170331C00071000 C 03/31/17 71.0 2.33 3.00
CL 170331C00071500 C 03/31/17 71.5 1.63 2.64
CL 170331C00072000 C 03/31/17 72.0 1.42 2.03
CL 170331C00072500 C 03/31/17 72.5 1.02 1.35
CL 170331C00073000 C 03/31/17 73.0 0.67 0.94
CL 170331C00073500 C 03/31/17 73.5 0.39 0.65
CL 170331C00074000 C 03/31/17 74.0 0.20 0.41
CL 170331C00074500 C 03/31/17 74.5 0.09 0.28
CL 170331C00075000 C 03/31/17 75.0 0.07 0.31
CL 170331C00075500 C 03/31/17 75.5 0.00 0.31
CL 170331C00076000 C 03/31/17 76.0 0.01 0.46
CL 170331C00076500 C 03/31/17 76.5 0.00 0.46
CL 170331C00077000 C 03/31/17 77.0 0.05 0.45
CL 170331C00077500 C 03/31/17 77.5 0.00 0.48
CL 170331C00078000 C 03/31/17 78.0 0.00 0.45
CL 170331C00078500 C 03/31/17 78.5 0.00 0.48
CL 170331C00079000 C 03/31/17 79.0 0.00 0.46
CL 170331C00079500 C 03/31/17 79.5 0.00 0.48
CL 170331C00080000 C 03/31/17 80.0 0.00 0.46
CL 170331C00080500 C 03/31/17 80.5 0.00 4.70
CL 170331C00081000 C 03/31/17 81.0 0.00 0.47
CL 170331C00082000 C 03/31/17 82.0 0.00 0.99
CL 170331C00082500 C 03/31/17 82.5 0.00 4.60
CL 170331C00083000 C 03/31/17 83.0 0.00 1.00
CL 170331C00084000 C 03/31/17 84.0 0.00 0.98
CL 170331C00085000 C 03/31/17 85.0 0.00 0.47
CL 170331P00058500 P 03/31/17 58.5 0.00 0.49
CL 170331P00059000 P 03/31/17 59.0 0.00 1.07
CL 170331P00059500 P 03/31/17 59.5 0.00 0.98
CL 170331P00060000 P 03/31/17 60.0 0.00 0.45
CL 170331P00060500 P 03/31/17 60.5 0.00 1.64
CL 170331P00061000 P 03/31/17 61.0 0.00 1.07
CL 170331P00061500 P 03/31/17 61.5 0.00 1.65
CL 170331P00062000 P 03/31/17 62.0 0.00 0.47
CL 170331P00062500 P 03/31/17 62.5 0.00 4.70
CL 170331P00063000 P 03/31/17 63.0 0.00 0.48
CL 170331P00063500 P 03/31/17 63.5 0.00 4.65
CL 170331P00064000 P 03/31/17 64.0 0.00 0.48
CL 170331P00064500 P 03/31/17 64.5 0.00 1.07
CL 170331P00065000 P 03/31/17 65.0 0.00 0.05
CL 170331P00065500 P 03/31/17 65.5 0.00 0.98
CL 170331P00066000 P 03/31/17 66.0 0.00 0.48
CL 170331P00066500 P 03/31/17 66.5 0.00 0.47
CL 170331P00067000 P 03/31/17 67.0 0.00 0.11
CL 170331P00067500 P 03/31/17 67.5 0.00 0.47
CL 170331P00068000 P 03/31/17 68.0 0.00 0.45
CL 170331P00068500 P 03/31/17 68.5 0.00 1.04
CL 170331P00069000 P 03/31/17 69.0 0.00 0.47
CL 170331P00069500 P 03/31/17 69.5 0.00 0.46
CL 170331P00070000 P 03/31/17 70.0 0.00 0.44
CL 170331P00070500 P 03/31/17 70.5 0.00 0.47
CL 170331P00071000 P 03/31/17 71.0 0.00 0.47
CL 170331P00071500 P 03/31/17 71.5 0.00 0.47
CL 170331P00072000 P 03/31/17 72.0 0.00 0.16
CL 170331P00072500 P 03/31/17 72.5 0.02 0.24
CL 170331P00073000 P 03/31/17 73.0 0.13 0.35
CL 170331P00073500 P 03/31/17 73.5 0.35 0.59
CL 170331P00074000 P 03/31/17 74.0 0.65 1.07
CL 170331P00074500 P 03/31/17 74.5 0.99 1.33
CL 170331P00075000 P 03/31/17 75.0 1.34 1.73
CL 170331P00075500 P 03/31/17 75.5 1.27 2.99
CL 170331P00076000 P 03/31/17 76.0 2.12 2.88
CL 170331P00076500 P 03/31/17 76.5 2.54 3.45
CL 170331P00077000 P 03/31/17 77.0 3.10 3.75
CL 170331P00077500 P 03/31/17 77.5 3.55 4.35
CL 170331P00078000 P 03/31/17 78.0 4.00 4.70
CL 170331P00078500 P 03/31/17 78.5 4.50 5.40
CL 170331P00079000 P 03/31/17 79.0 5.10 5.85
CL 170331P00079500 P 03/31/17 79.5 5.50 6.40
CL 170331P00080000 P 03/31/17 80.0 6.00 6.70
CL 170331P00080500 P 03/31/17 80.5 6.55 7.35
CL 170331P00081000 P 03/31/17 81.0 7.00 7.80
CL 170331P00082000 P 03/31/17 82.0 8.00 8.90
CL 170331P00082500 P 03/31/17 82.5 8.50 11.00
CL 170331P00083000 P 03/31/17 83.0 9.00 10.15
CL 170331P00084000 P 03/31/17 84.0 10.00 11.15
CL 170331P00085000 P 03/31/17 85.0 10.75 12.15
CL 170407C00060000 C 04/07/17 60.0 13.00 14.45
CL 170407C00062500 C 04/07/17 62.5 10.40 13.55
CL 170407C00063000 C 04/07/17 63.0 10.15 11.80
CL 170407C00063500 C 04/07/17 63.5 9.60 12.55
CL 170407C00064000 C 04/07/17 64.0 9.10 10.80
CL 170407C00064500 C 04/07/17 64.5 8.65 11.50
CL 170407C00065000 C 04/07/17 65.0 8.20 9.25
CL 170407C00065500 C 04/07/17 65.5 7.65 10.25
CL 170407C00066000 C 04/07/17 66.0 7.25 9.00
CL 170407C00066500 C 04/07/17 66.5 6.70 7.85
CL 170407C00067000 C 04/07/17 67.0 6.25 7.35
CL 170407C00067500 C 04/07/17 67.5 5.75 6.55
CL 170407C00068000 C 04/07/17 68.0 5.30 6.05
CL 170407C00068500 C 04/07/17 68.5 4.90 5.60
CL 170407C00069000 C 04/07/17 69.0 4.40 5.05
CL 170407C00069500 C 04/07/17 69.5 3.90 4.90
CL 170407C00070000 C 04/07/17 70.0 3.40 4.10
CL 170407C00070500 C 04/07/17 70.5 2.97 3.90
CL 170407C00071000 C 04/07/17 71.0 2.61 3.15
CL 170407C00071500 C 04/07/17 71.5 2.17 2.64
CL 170407C00072000 C 04/07/17 72.0 1.25 2.80
CL 170407C00072500 C 04/07/17 72.5 1.36 1.84
CL 170407C00073000 C 04/07/17 73.0 1.12 1.54
CL 170407C00073500 C 04/07/17 73.5 0.90 1.13
CL 170407C00074000 C 04/07/17 74.0 0.62 0.91
CL 170407C00074500 C 04/07/17 74.5 0.47 0.74
CL 170407C00075000 C 04/07/17 75.0 0.35 0.60
CL 170407C00075500 C 04/07/17 75.5 0.26 0.43
CL 170407C00076000 C 04/07/17 76.0 0.09 0.41
CL 170407C00076500 C 04/07/17 76.5 0.07 0.47
CL 170407C00077000 C 04/07/17 77.0 0.03 0.31
CL 170407C00077500 C 04/07/17 77.5 0.01 0.26
CL 170407C00078000 C 04/07/17 78.0 0.00 0.48
CL 170407C00078500 C 04/07/17 78.5 0.00 0.47
CL 170407C00079000 C 04/07/17 79.0 0.00 0.75
CL 170407C00079500 C 04/07/17 79.5 0.00 4.65
CL 170407C00080000 C 04/07/17 80.0 0.00 0.48
CL 170407C00080500 C 04/07/17 80.5 0.00 0.46
CL 170407C00081000 C 04/07/17 81.0 0.00 0.76
CL 170407C00082000 C 04/07/17 82.0 0.00 0.50
CL 170407C00082500 C 04/07/17 82.5 0.00 1.46
CL 170407C00083000 C 04/07/17 83.0 0.00 1.48
CL 170407C00084000 C 04/07/17 84.0 0.00 4.70
CL 170407C00085000 C 04/07/17 85.0 0.00 0.46
CL 170407P00060000 P 04/07/17 60.0 0.00 0.47
CL 170407P00062500 P 04/07/17 62.5 0.00 4.60
CL 170407P00063000 P 04/07/17 63.0 0.00 1.28
CL 170407P00063500 P 04/07/17 63.5 0.00 4.60
CL 170407P00064000 P 04/07/17 64.0 0.00 0.98
CL 170407P00064500 P 04/07/17 64.5 0.00 4.70
CL 170407P00065000 P 04/07/17 65.0 0.00 1.29
CL 170407P00065500 P 04/07/17 65.5 0.00 1.32
CL 170407P00066000 P 04/07/17 66.0 0.00 1.02
CL 170407P00066500 P 04/07/17 66.5 0.00 4.70
CL 170407P00067000 P 04/07/17 67.0 0.00 0.46
CL 170407P00067500 P 04/07/17 67.5 0.00 0.49
CL 170407P00068000 P 04/07/17 68.0 0.00 0.48
CL 170407P00068500 P 04/07/17 68.5 0.00 0.48
CL 170407P00069000 P 04/07/17 69.0 0.01 0.48
CL 170407P00069500 P 04/07/17 69.5 0.00 0.47
CL 170407P00070000 P 04/07/17 70.0 0.00 0.47
CL 170407P00070500 P 04/07/17 70.5 0.01 0.38
CL 170407P00071000 P 04/07/17 71.0 0.03 0.33
CL 170407P00071500 P 04/07/17 71.5 0.13 0.43
CL 170407P00072000 P 04/07/17 72.0 0.26 0.48
CL 170407P00072500 P 04/07/17 72.5 0.37 0.64
CL 170407P00073000 P 04/07/17 73.0 0.54 0.85
CL 170407P00073500 P 04/07/17 73.5 0.80 1.08
CL 170407P00074000 P 04/07/17 74.0 0.97 1.38
CL 170407P00074500 P 04/07/17 74.5 1.25 1.71
CL 170407P00075000 P 04/07/17 75.0 1.57 2.23
CL 170407P00075500 P 04/07/17 75.5 1.97 2.58
CL 170407P00076000 P 04/07/17 76.0 2.52 2.94
CL 170407P00076500 P 04/07/17 76.5 2.79 3.45
CL 170407P00077000 P 04/07/17 77.0 3.20 3.85
CL 170407P00077500 P 04/07/17 77.5 3.65 4.40
CL 170407P00078000 P 04/07/17 78.0 4.10 4.90
CL 170407P00078500 P 04/07/17 78.5 4.25 5.35
CL 170407P00079000 P 04/07/17 79.0 5.10 5.95
CL 170407P00079500 P 04/07/17 79.5 5.55 6.35
CL 170407P00080000 P 04/07/17 80.0 6.10 6.80
CL 170407P00080500 P 04/07/17 80.5 6.50 7.40
CL 170407P00081000 P 04/07/17 81.0 7.00 8.00
CL 170407P00082000 P 04/07/17 82.0 7.90 9.25
CL 170407P00082500 P 04/07/17 82.5 7.85 10.95
CL 170407P00083000 P 04/07/17 83.0 9.05 10.30
CL 170407P00084000 P 04/07/17 84.0 10.00 11.35
CL 170407P00085000 P 04/07/17 85.0 10.85 12.20
CL 170413C00055000 C 04/13/17 55.0 18.00 19.20
CL 170413C00058000 C 04/13/17 58.0 14.25 17.25
CL 170413C00058500 C 04/13/17 58.5 13.10 17.45
CL 170413C00059000 C 04/13/17 59.0 13.65 16.10
CL 170413C00059500 C 04/13/17 59.5 12.15 16.40
CL 170413C00060000 C 04/13/17 60.0 13.00 14.55
CL 170413C00060500 C 04/13/17 60.5 11.20 15.45
CL 170413C00061000 C 04/13/17 61.0 11.30 13.90
CL 170413C00061500 C 04/13/17 61.5 11.50 14.50
CL 170413C00062000 C 04/13/17 62.0 10.85 13.10
CL 170413C00062500 C 04/13/17 62.5 10.50 13.50
CL 170413C00063000 C 04/13/17 63.0 10.10 11.90
CL 170413C00063500 C 04/13/17 63.5 8.40 11.60
CL 170413C00064000 C 04/13/17 64.0 9.25 11.20
CL 170413C00064500 C 04/13/17 64.5 8.70 10.60
CL 170413C00065000 C 04/13/17 65.0 8.20 10.00
CL 170413C00065500 C 04/13/17 65.5 7.75 9.85
CL 170413C00066000 C 04/13/17 66.0 7.30 8.75
CL 170413C00066500 C 04/13/17 66.5 6.80 7.55
CL 170413C00067000 C 04/13/17 67.0 6.30 7.10
CL 170413C00067500 C 04/13/17 67.5 5.90 6.90
CL 170413C00068000 C 04/13/17 68.0 5.30 6.15
CL 170413C00068500 C 04/13/17 68.5 4.95 5.90
CL 170413C00069000 C 04/13/17 69.0 4.35 5.45
CL 170413C00069500 C 04/13/17 69.5 4.00 5.00
CL 170413C00070000 C 04/13/17 70.0 3.55 4.50
CL 170413C00070500 C 04/13/17 70.5 3.15 3.70
CL 170413C00071000 C 04/13/17 71.0 2.67 3.15
CL 170413C00071500 C 04/13/17 71.5 2.37 2.87
CL 170413C00072000 C 04/13/17 72.0 1.99 2.44
CL 170413C00072500 C 04/13/17 72.5 1.70 2.12
CL 170413C00073000 C 04/13/17 73.0 1.40 1.76
CL 170413C00073500 C 04/13/17 73.5 1.14 1.43
CL 170413C00074000 C 04/13/17 74.0 0.87 1.13
CL 170413C00074500 C 04/13/17 74.5 0.70 0.93
CL 170413C00075000 C 04/13/17 75.0 0.54 0.79
CL 170413C00075500 C 04/13/17 75.5 0.46 0.65
CL 170413C00076000 C 04/13/17 76.0 0.26 0.53
CL 170413C00076500 C 04/13/17 76.5 0.25 0.45
CL 170413C00077000 C 04/13/17 77.0 0.17 0.45
CL 170413C00077500 C 04/13/17 77.5 0.07 0.36
CL 170413C00078000 C 04/13/17 78.0 0.05 0.34
CL 170413C00078500 C 04/13/17 78.5 0.01 4.60
CL 170413C00079000 C 04/13/17 79.0 0.01 0.45
CL 170413C00079500 C 04/13/17 79.5 0.01 4.60
CL 170413C00080000 C 04/13/17 80.0 0.01 0.43
CL 170413C00080500 C 04/13/17 80.5 0.00 4.65
CL 170413C00082500 C 04/13/17 82.5 0.00 4.35
CL 170413C00085000 C 04/13/17 85.0 0.00 0.48
CL 170413P00055000 P 04/13/17 55.0 0.00 0.50
CL 170413P00058000 P 04/13/17 58.0 0.00 4.40
CL 170413P00058500 P 04/13/17 58.5 0.00 4.35
CL 170413P00059000 P 04/13/17 59.0 0.00 4.40
CL 170413P00059500 P 04/13/17 59.5 0.00 4.65
CL 170413P00060000 P 04/13/17 60.0 0.00 4.65
CL 170413P00060500 P 04/13/17 60.5 0.00 4.45
CL 170413P00061000 P 04/13/17 61.0 0.00 4.35
CL 170413P00061500 P 04/13/17 61.5 0.00 4.30
CL 170413P00062000 P 04/13/17 62.0 0.00 1.29
CL 170413P00062500 P 04/13/17 62.5 0.00 4.40
CL 170413P00063000 P 04/13/17 63.0 0.00 4.45
CL 170413P00063500 P 04/13/17 63.5 0.00 4.75
CL 170413P00064000 P 04/13/17 64.0 0.00 4.35
CL 170413P00064500 P 04/13/17 64.5 0.00 4.65
CL 170413P00065000 P 04/13/17 65.0 0.00 1.01
CL 170413P00065500 P 04/13/17 65.5 0.00 4.40
CL 170413P00066000 P 04/13/17 66.0 0.00 1.02
CL 170413P00066500 P 04/13/17 66.5 0.00 0.49
CL 170413P00067000 P 04/13/17 67.0 0.00 0.48
CL 170413P00067500 P 04/13/17 67.5 0.00 0.48
CL 170413P00068000 P 04/13/17 68.0 0.00 0.50
CL 170413P00068500 P 04/13/17 68.5 0.00 0.45
CL 170413P00069000 P 04/13/17 69.0 0.00 0.50
CL 170413P00069500 P 04/13/17 69.5 0.01 0.45
CL 170413P00070000 P 04/13/17 70.0 0.10 0.35
CL 170413P00070500 P 04/13/17 70.5 0.10 0.48
CL 170413P00071000 P 04/13/17 71.0 0.25 0.46
CL 170413P00071500 P 04/13/17 71.5 0.32 0.59
CL 170413P00072000 P 04/13/17 72.0 0.45 0.71
CL 170413P00072500 P 04/13/17 72.5 0.57 0.85
CL 170413P00073000 P 04/13/17 73.0 0.74 1.07
CL 170413P00073500 P 04/13/17 73.5 0.95 1.33
CL 170413P00074000 P 04/13/17 74.0 1.19 1.59
CL 170413P00074500 P 04/13/17 74.5 1.48 1.90
CL 170413P00075000 P 04/13/17 75.0 1.89 2.28
CL 170413P00075500 P 04/13/17 75.5 2.25 2.77
CL 170413P00076000 P 04/13/17 76.0 2.50 3.25
CL 170413P00076500 P 04/13/17 76.5 3.05 3.45
CL 170413P00077000 P 04/13/17 77.0 3.20 3.95
CL 170413P00077500 P 04/13/17 77.5 3.85 4.35
CL 170413P00078000 P 04/13/17 78.0 4.00 4.90
CL 170413P00078500 P 04/13/17 78.5 4.45 5.40
CL 170413P00079000 P 04/13/17 79.0 5.05 6.05
CL 170413P00079500 P 04/13/17 79.5 5.60 6.70
CL 170413P00080000 P 04/13/17 80.0 6.10 6.85
CL 170413P00080500 P 04/13/17 80.5 6.60 7.40
CL 170413P00082500 P 04/13/17 82.5 8.20 10.55
CL 170413P00085000 P 04/13/17 85.0 10.75 12.15
CL 170421C00035000 C 04/21/17 35.0 36.35 40.75
CL 170421C00037500 C 04/21/17 37.5 33.80 38.50
CL 170421C00040000 C 04/21/17 40.0 32.95 34.60
CL 170421C00042500 C 04/21/17 42.5 30.80 33.30
CL 170421C00045000 C 04/21/17 45.0 28.25 30.90
CL 170421C00047500 C 04/21/17 47.5 25.75 28.35
CL 170421C00050000 C 04/21/17 50.0 23.25 24.50
CL 170421C00055000 C 04/21/17 55.0 17.90 19.70
CL 170421C00060000 C 04/21/17 60.0 13.30 14.85
CL 170421C00062000 C 04/21/17 62.0 11.30 12.25
CL 170421C00062500 C 04/21/17 62.5 10.80 11.65
CL 170421C00063000 C 04/21/17 63.0 10.35 11.10
CL 170421C00064000 C 04/21/17 64.0 9.40 10.10
CL 170421C00065000 C 04/21/17 65.0 8.30 9.10
CL 170421C00065500 C 04/21/17 65.5 7.85 8.65
CL 170421C00066000 C 04/21/17 66.0 7.40 8.15
CL 170421C00066500 C 04/21/17 66.5 6.85 7.60
CL 170421C00067000 C 04/21/17 67.0 6.35 7.10
CL 170421C00067500 C 04/21/17 67.5 5.85 6.70
CL 170421C00068000 C 04/21/17 68.0 5.45 6.10
CL 170421C00068500 C 04/21/17 68.5 5.00 5.65
CL 170421C00069000 C 04/21/17 69.0 4.60 5.10
CL 170421C00069500 C 04/21/17 69.5 4.10 4.65
CL 170421C00070000 C 04/21/17 70.0 3.75 4.20
CL 170421C00070500 C 04/21/17 70.5 3.25 3.85
CL 170421C00071000 C 04/21/17 71.0 2.94 3.30
CL 170421C00071500 C 04/21/17 71.5 2.41 2.80
CL 170421C00072000 C 04/21/17 72.0 2.14 2.58
CL 170421C00072500 C 04/21/17 72.5 1.91 2.21
CL 170421C00073000 C 04/21/17 73.0 1.54 1.76
CL 170421C00073500 C 04/21/17 73.5 1.27 1.49
CL 170421C00074000 C 04/21/17 74.0 1.03 1.26
CL 170421C00074500 C 04/21/17 74.5 0.89 1.06
CL 170421C00075000 C 04/21/17 75.0 0.76 0.89
CL 170421C00075500 C 04/21/17 75.5 0.58 0.74
CL 170421C00076000 C 04/21/17 76.0 0.60 0.63
CL 170421C00076500 C 04/21/17 76.5 0.40 0.53
CL 170421C00077000 C 04/21/17 77.0 0.33 0.47
CL 170421C00077500 C 04/21/17 77.5 0.26 0.43
CL 170421C00078000 C 04/21/17 78.0 0.17 0.36
CL 170421C00078500 C 04/21/17 78.5 0.11 0.40
CL 170421C00079000 C 04/21/17 79.0 0.09 0.39
CL 170421C00079500 C 04/21/17 79.5 0.04 0.27
CL 170421C00080000 C 04/21/17 80.0 0.05 0.25
CL 170421C00080500 C 04/21/17 80.5 0.01 0.40
CL 170421C00081000 C 04/21/17 81.0 0.02 0.34
CL 170421C00082000 C 04/21/17 82.0 0.00 0.43
CL 170421C00082500 C 04/21/17 82.5 0.09 0.15
CL 170421C00083000 C 04/21/17 83.0 0.00 0.48
CL 170421C00084000 C 04/21/17 84.0 0.00 0.32
CL 170421C00085000 C 04/21/17 85.0 0.00 0.16
CL 170421C00090000 C 04/21/17 90.0 0.00 0.36
CL 170421C00095000 C 04/21/17 95.0 0.00 0.34
CL 170421C00100000 C 04/21/17 100.0 0.00 0.33
CL 170421P00035000 P 04/21/17 35.0 0.00 4.80
CL 170421P00037500 P 04/21/17 37.5 0.00 4.55
CL 170421P00040000 P 04/21/17 40.0 0.00 1.78
CL 170421P00042500 P 04/21/17 42.5 0.00 4.65
CL 170421P00045000 P 04/21/17 45.0 0.00 0.27
CL 170421P00047500 P 04/21/17 47.5 0.00 0.28
CL 170421P00050000 P 04/21/17 50.0 0.00 0.01
CL 170421P00055000 P 04/21/17 55.0 0.00 0.29
CL 170421P00060000 P 04/21/17 60.0 0.00 0.33
CL 170421P00062000 P 04/21/17 62.0 0.00 4.60
CL 170421P00062500 P 04/21/17 62.5 0.00 0.22
CL 170421P00063000 P 04/21/17 63.0 0.00 0.33
CL 170421P00064000 P 04/21/17 64.0 0.00 0.34
CL 170421P00065000 P 04/21/17 65.0 0.05 0.14
CL 170421P00065500 P 04/21/17 65.5 0.00 4.35
CL 170421P00066000 P 04/21/17 66.0 0.01 0.36
CL 170421P00066500 P 04/21/17 66.5 0.00 0.47
CL 170421P00067000 P 04/21/17 67.0 0.00 0.46
CL 170421P00067500 P 04/21/17 67.5 0.14 0.28
CL 170421P00068000 P 04/21/17 68.0 0.04 0.36
CL 170421P00068500 P 04/21/17 68.5 0.09 0.44
CL 170421P00069000 P 04/21/17 69.0 0.16 0.35
CL 170421P00069500 P 04/21/17 69.5 0.20 0.42
CL 170421P00070000 P 04/21/17 70.0 0.35 0.46
CL 170421P00070500 P 04/21/17 70.5 0.39 0.57
CL 170421P00071000 P 04/21/17 71.0 0.51 0.69
CL 170421P00071500 P 04/21/17 71.5 0.66 0.87
CL 170421P00072000 P 04/21/17 72.0 0.77 1.01
CL 170421P00072500 P 04/21/17 72.5 0.97 1.19
CL 170421P00073000 P 04/21/17 73.0 1.21 1.42
CL 170421P00073500 P 04/21/17 73.5 1.47 1.67
CL 170421P00074000 P 04/21/17 74.0 1.70 1.96
CL 170421P00074500 P 04/21/17 74.5 1.96 2.32
CL 170421P00075000 P 04/21/17 75.0 2.29 2.69
CL 170421P00075500 P 04/21/17 75.5 2.67 3.05
CL 170421P00076000 P 04/21/17 76.0 3.20 3.55
CL 170421P00076500 P 04/21/17 76.5 3.55 3.85
CL 170421P00077000 P 04/21/17 77.0 3.80 4.50
CL 170421P00077500 P 04/21/17 77.5 4.25 4.90
CL 170421P00078000 P 04/21/17 78.0 4.75 5.20
CL 170421P00078500 P 04/21/17 78.5 5.15 5.85
CL 170421P00079000 P 04/21/17 79.0 5.60 6.30
CL 170421P00079500 P 04/21/17 79.5 6.10 6.70
CL 170421P00080000 P 04/21/17 80.0 6.50 7.20
CL 170421P00080500 P 04/21/17 80.5 6.80 7.70
CL 170421P00081000 P 04/21/17 81.0 7.20 8.20
CL 170421P00082000 P 04/21/17 82.0 8.45 9.20
CL 170421P00082500 P 04/21/17 82.5 8.75 9.65
CL 170421P00083000 P 04/21/17 83.0 9.20 10.30
CL 170421P00084000 P 04/21/17 84.0 10.40 11.25
CL 170421P00085000 P 04/21/17 85.0 11.30 12.20
CL 170421P00090000 P 04/21/17 90.0 16.35 17.40
CL 170421P00095000 P 04/21/17 95.0 21.30 23.30
CL 170421P00100000 P 04/21/17 100.0 26.20 27.40
CL 170428C00055000 C 04/28/17 55.0 17.75 19.35
CL 170428C00057500 C 04/28/17 57.5 14.20 18.40
CL 170428C00058000 C 04/28/17 58.0 13.60 17.60
CL 170428C00058500 C 04/28/17 58.5 13.25 17.40
CL 170428C00059000 C 04/28/17 59.0 12.75 16.80
CL 170428C00059500 C 04/28/17 59.5 12.25 16.40
CL 170428C00060000 C 04/28/17 60.0 13.00 15.80
CL 170428C00060500 C 04/28/17 60.5 12.45 15.55
CL 170428C00061000 C 04/28/17 61.0 12.00 15.00
CL 170428C00061500 C 04/28/17 61.5 11.55 14.45
CL 170428C00062000 C 04/28/17 62.0 11.05 13.70
CL 170428C00062500 C 04/28/17 62.5 10.55 13.60
CL 170428C00063000 C 04/28/17 63.0 10.10 12.65
CL 170428C00063500 C 04/28/17 63.5 9.75 12.35
CL 170428C00064000 C 04/28/17 64.0 7.65 11.05
CL 170428C00064500 C 04/28/17 64.5 8.90 10.90
CL 170428C00065000 C 04/28/17 65.0 8.35 9.50
CL 170428C00065500 C 04/28/17 65.5 7.85 9.70
CL 170428C00066000 C 04/28/17 66.0 7.30 8.35
CL 170428C00066500 C 04/28/17 66.5 6.95 7.80
CL 170428C00067000 C 04/28/17 67.0 6.55 7.60
CL 170428C00067500 C 04/28/17 67.5 6.05 6.90
CL 170428C00068000 C 04/28/17 68.0 5.60 6.45
CL 170428C00068500 C 04/28/17 68.5 5.30 5.95
CL 170428C00069000 C 04/28/17 69.0 4.95 5.60
CL 170428C00069500 C 04/28/17 69.5 4.45 5.25
CL 170428C00070000 C 04/28/17 70.0 4.10 4.85
CL 170428C00070500 C 04/28/17 70.5 3.70 4.45
CL 170428C00071000 C 04/28/17 71.0 3.30 4.20
CL 170428C00071500 C 04/28/17 71.5 2.98 3.70
CL 170428C00072000 C 04/28/17 72.0 2.67 3.45
CL 170428C00072500 C 04/28/17 72.5 2.43 3.20
CL 170428C00073000 C 04/28/17 73.0 2.26 2.81
CL 170428C00073500 C 04/28/17 73.5 2.11 2.49
CL 170428C00074000 C 04/28/17 74.0 1.88 2.26
CL 170428C00074500 C 04/28/17 74.5 1.70 2.08
CL 170428C00075000 C 04/28/17 75.0 1.51 1.86
CL 170428C00075500 C 04/28/17 75.5 1.29 1.68
CL 170428C00076000 C 04/28/17 76.0 1.16 1.51
CL 170428C00076500 C 04/28/17 76.5 1.04 1.36
CL 170428C00077000 C 04/28/17 77.0 0.90 1.23
CL 170428C00077500 C 04/28/17 77.5 0.79 1.08
CL 170428C00078000 C 04/28/17 78.0 0.70 0.98
CL 170428C00078500 C 04/28/17 78.5 0.55 0.90
CL 170428C00079000 C 04/28/17 79.0 0.46 0.81
CL 170428C00079500 C 04/28/17 79.5 0.32 0.76
CL 170428C00080000 C 04/28/17 80.0 0.34 0.71
CL 170428C00080500 C 04/28/17 80.5 0.25 0.65
CL 170428C00081000 C 04/28/17 81.0 0.21 0.61
CL 170428C00082000 C 04/28/17 82.0 0.22 0.55
CL 170428C00082500 C 04/28/17 82.5 0.13 0.51
CL 170428C00083000 C 04/28/17 83.0 0.09 0.49
CL 170428C00084000 C 04/28/17 84.0 0.05 0.48
CL 170428C00085000 C 04/28/17 85.0 0.01 0.50
CL 170428C00090000 C 04/28/17 90.0 0.00 0.50
CL 170428C00095000 C 04/28/17 95.0 0.00 0.47
CL 170428P00055000 P 04/28/17 55.0 0.00 0.48
CL 170428P00057500 P 04/28/17 57.5 0.00 4.30
CL 170428P00058000 P 04/28/17 58.0 0.00 4.25
CL 170428P00058500 P 04/28/17 58.5 0.00 4.35
CL 170428P00059000 P 04/28/17 59.0 0.00 4.60
CL 170428P00059500 P 04/28/17 59.5 0.00 4.40
CL 170428P00060000 P 04/28/17 60.0 0.00 0.50
CL 170428P00060500 P 04/28/17 60.5 0.00 4.75
CL 170428P00061000 P 04/28/17 61.0 0.00 4.35
CL 170428P00061500 P 04/28/17 61.5 0.00 4.60
CL 170428P00062000 P 04/28/17 62.0 0.00 0.48
CL 170428P00062500 P 04/28/17 62.5 0.00 1.17
CL 170428P00063000 P 04/28/17 63.0 0.00 0.50
CL 170428P00063500 P 04/28/17 63.5 0.01 0.48
CL 170428P00064000 P 04/28/17 64.0 0.05 0.48
CL 170428P00064500 P 04/28/17 64.5 0.05 0.47
CL 170428P00065000 P 04/28/17 65.0 0.10 0.50
CL 170428P00065500 P 04/28/17 65.5 0.12 0.53
CL 170428P00066000 P 04/28/17 66.0 0.17 0.55
CL 170428P00066500 P 04/28/17 66.5 0.19 0.62
CL 170428P00067000 P 04/28/17 67.0 0.25 0.67
CL 170428P00067500 P 04/28/17 67.5 0.39 0.66
CL 170428P00068000 P 04/28/17 68.0 0.46 0.75
CL 170428P00068500 P 04/28/17 68.5 0.51 0.83
CL 170428P00069000 P 04/28/17 69.0 0.64 0.92
CL 170428P00069500 P 04/28/17 69.5 0.74 1.05
CL 170428P00070000 P 04/28/17 70.0 0.90 1.18
CL 170428P00070500 P 04/28/17 70.5 1.03 1.34
CL 170428P00071000 P 04/28/17 71.0 1.22 1.66
CL 170428P00071500 P 04/28/17 71.5 1.39 1.85
CL 170428P00072000 P 04/28/17 72.0 1.59 2.05
CL 170428P00072500 P 04/28/17 72.5 1.78 2.19
CL 170428P00073000 P 04/28/17 73.0 1.96 2.50
CL 170428P00073500 P 04/28/17 73.5 2.25 2.72
CL 170428P00074000 P 04/28/17 74.0 2.39 3.05
CL 170428P00074500 P 04/28/17 74.5 2.66 3.35
CL 170428P00075000 P 04/28/17 75.0 2.96 3.60
CL 170428P00075500 P 04/28/17 75.5 3.40 4.20
CL 170428P00076000 P 04/28/17 76.0 3.70 4.45
CL 170428P00076500 P 04/28/17 76.5 4.05 4.75
CL 170428P00077000 P 04/28/17 77.0 4.45 5.25
CL 170428P00077500 P 04/28/17 77.5 4.80 5.95
CL 170428P00078000 P 04/28/17 78.0 5.15 5.95
CL 170428P00078500 P 04/28/17 78.5 5.55 6.35
CL 170428P00079000 P 04/28/17 79.0 6.00 6.75
CL 170428P00079500 P 04/28/17 79.5 6.40 7.25
CL 170428P00080000 P 04/28/17 80.0 6.90 7.60
CL 170428P00080500 P 04/28/17 80.5 7.35 8.00
CL 170428P00081000 P 04/28/17 81.0 7.70 8.60
CL 170428P00082000 P 04/28/17 82.0 8.40 9.45
CL 170428P00082500 P 04/28/17 82.5 9.15 10.00
CL 170428P00083000 P 04/28/17 83.0 9.25 11.60
CL 170428P00084000 P 04/28/17 84.0 10.35 11.60
CL 170428P00085000 P 04/28/17 85.0 11.25 12.60
CL 170428P00090000 P 04/28/17 90.0 16.10 19.00
CL 170428P00095000 P 04/28/17 95.0 20.90 22.75
CL 170505C00057500 C 05/05/17 57.5 15.50 16.85
CL 170505C00058000 C 05/05/17 58.0 14.95 17.85
CL 170505C00058500 C 05/05/17 58.5 14.45 17.55
CL 170505C00059000 C 05/05/17 59.0 14.00 17.00
CL 170505C00059500 C 05/05/17 59.5 13.45 16.40
CL 170505C00060000 C 05/05/17 60.0 12.90 16.00
CL 170505C00060500 C 05/05/17 60.5 12.50 15.35
CL 170505C00061000 C 05/05/17 61.0 12.00 14.75
CL 170505C00061500 C 05/05/17 61.5 11.50 14.15
CL 170505C00062000 C 05/05/17 62.0 11.05 13.70
CL 170505C00062500 C 05/05/17 62.5 10.55 13.25
CL 170505C00063000 C 05/05/17 63.0 10.10 12.70
CL 170505C00063500 C 05/05/17 63.5 9.70 12.10
CL 170505C00064000 C 05/05/17 64.0 8.35 10.40
CL 170505C00064500 C 05/05/17 64.5 7.95 9.90
CL 170505C00065000 C 05/05/17 65.0 8.25 9.60
CL 170505C00065500 C 05/05/17 65.5 7.25 8.90
CL 170505C00066000 C 05/05/17 66.0 7.30 8.35
CL 170505C00066500 C 05/05/17 66.5 6.85 7.95
CL 170505C00067000 C 05/05/17 67.0 6.50 7.45
CL 170505C00067500 C 05/05/17 67.5 6.00 7.05
CL 170505C00068000 C 05/05/17 68.0 5.55 6.70
CL 170505C00068500 C 05/05/17 68.5 5.25 6.30
CL 170505C00069000 C 05/05/17 69.0 4.85 5.85
CL 170505C00069500 C 05/05/17 69.5 4.50 6.20
CL 170505C00070000 C 05/05/17 70.0 4.15 5.30
CL 170505C00070500 C 05/05/17 70.5 3.80 4.85
CL 170505C00071000 C 05/05/17 71.0 3.45 4.35
CL 170505C00071500 C 05/05/17 71.5 3.15 4.10
CL 170505C00072000 C 05/05/17 72.0 2.85 3.85
CL 170505C00072500 C 05/05/17 72.5 2.51 3.40
CL 170505C00073000 C 05/05/17 73.0 2.31 3.05
CL 170505C00073500 C 05/05/17 73.5 2.16 2.74
CL 170505C00074000 C 05/05/17 74.0 1.94 2.53
CL 170505C00074500 C 05/05/17 74.5 1.76 2.21
CL 170505C00075000 C 05/05/17 75.0 1.57 2.02
CL 170505C00075500 C 05/05/17 75.5 1.34 1.94
CL 170505C00076000 C 05/05/17 76.0 1.20 1.73
CL 170505C00076500 C 05/05/17 76.5 1.08 1.52
CL 170505C00077000 C 05/05/17 77.0 0.91 1.47
CL 170505C00077500 C 05/05/17 77.5 0.77 1.30
CL 170505C00078000 C 05/05/17 78.0 0.66 1.13
CL 170505C00078500 C 05/05/17 78.5 0.58 1.08
CL 170505C00079000 C 05/05/17 79.0 0.48 0.94
CL 170505C00079500 C 05/05/17 79.5 0.41 0.90
CL 170505C00080000 C 05/05/17 80.0 0.35 1.17
CL 170505C00080500 C 05/05/17 80.5 0.28 0.87
CL 170505C00081000 C 05/05/17 81.0 0.27 1.01
CL 170505C00082000 C 05/05/17 82.0 0.15 0.94
CL 170505C00082500 C 05/05/17 82.5 0.12 0.61
CL 170505C00083000 C 05/05/17 83.0 0.11 0.58
CL 170505C00084000 C 05/05/17 84.0 0.04 0.68
CL 170505C00085000 C 05/05/17 85.0 0.01 0.79
CL 170505C00090000 C 05/05/17 90.0 0.00 0.50
CL 170505P00057500 P 05/05/17 57.5 0.00 0.48
CL 170505P00058000 P 05/05/17 58.0 0.00 4.65
CL 170505P00058500 P 05/05/17 58.5 0.00 4.65
CL 170505P00059000 P 05/05/17 59.0 0.00 4.60
CL 170505P00059500 P 05/05/17 59.5 0.00 4.60
CL 170505P00060000 P 05/05/17 60.0 0.00 4.50
CL 170505P00060500 P 05/05/17 60.5 0.00 4.60
CL 170505P00061000 P 05/05/17 61.0 0.00 4.75
CL 170505P00061500 P 05/05/17 61.5 0.00 4.60
CL 170505P00062000 P 05/05/17 62.0 0.00 4.65
CL 170505P00062500 P 05/05/17 62.5 0.00 4.40
CL 170505P00063000 P 05/05/17 63.0 0.00 4.70
CL 170505P00063500 P 05/05/17 63.5 0.01 4.55
CL 170505P00064000 P 05/05/17 64.0 0.03 0.52
CL 170505P00064500 P 05/05/17 64.5 0.06 0.55
CL 170505P00065000 P 05/05/17 65.0 0.09 0.59
CL 170505P00065500 P 05/05/17 65.5 0.14 0.67
CL 170505P00066000 P 05/05/17 66.0 0.18 0.67
CL 170505P00066500 P 05/05/17 66.5 0.23 0.73
CL 170505P00067000 P 05/05/17 67.0 0.32 0.79
CL 170505P00067500 P 05/05/17 67.5 0.38 0.93
CL 170505P00068000 P 05/05/17 68.0 0.47 1.03
CL 170505P00068500 P 05/05/17 68.5 0.57 0.97
CL 170505P00069000 P 05/05/17 69.0 0.69 1.10
CL 170505P00069500 P 05/05/17 69.5 0.82 1.27
CL 170505P00070000 P 05/05/17 70.0 0.95 1.35
CL 170505P00070500 P 05/05/17 70.5 1.11 1.58
CL 170505P00071000 P 05/05/17 71.0 1.29 1.82
CL 170505P00071500 P 05/05/17 71.5 1.44 1.97
CL 170505P00072000 P 05/05/17 72.0 1.65 2.13
CL 170505P00072500 P 05/05/17 72.5 1.87 2.36
CL 170505P00073000 P 05/05/17 73.0 2.07 2.63
CL 170505P00073500 P 05/05/17 73.5 2.31 2.88
CL 170505P00074000 P 05/05/17 74.0 2.50 3.15
CL 170505P00074500 P 05/05/17 74.5 2.80 3.80
CL 170505P00075000 P 05/05/17 75.0 3.10 3.70
CL 170505P00075500 P 05/05/17 75.5 3.45 4.45
CL 170505P00076000 P 05/05/17 76.0 3.80 4.75
CL 170505P00076500 P 05/05/17 76.5 4.15 5.15
CL 170505P00077000 P 05/05/17 77.0 4.50 5.55
CL 170505P00077500 P 05/05/17 77.5 4.85 6.25
CL 170505P00078000 P 05/05/17 78.0 5.20 6.15
CL 170505P00078500 P 05/05/17 78.5 5.60 6.55
CL 170505P00079000 P 05/05/17 79.0 6.00 7.00
CL 170505P00079500 P 05/05/17 79.5 6.45 7.40
CL 170505P00080000 P 05/05/17 80.0 6.75 7.85
CL 170505P00080500 P 05/05/17 80.5 7.35 8.30
CL 170505P00081000 P 05/05/17 81.0 7.80 8.75
CL 170505P00082000 P 05/05/17 82.0 8.70 9.65
CL 170505P00082500 P 05/05/17 82.5 9.15 10.15
CL 170505P00083000 P 05/05/17 83.0 9.60 10.55
CL 170505P00084000 P 05/05/17 84.0 10.30 11.70
CL 170505P00085000 P 05/05/17 85.0 11.30 12.70
CL 170505P00090000 P 05/05/17 90.0 16.10 17.55
CL 170519C00037500 C 05/19/17 37.5 35.45 37.15
CL 170519C00040000 C 05/19/17 40.0 33.00 34.65
CL 170519C00042500 C 05/19/17 42.5 30.75 33.45
CL 170519C00045000 C 05/19/17 45.0 28.30 29.20
CL 170519C00047500 C 05/19/17 47.5 25.75 28.55
CL 170519C00050000 C 05/19/17 50.0 22.80 25.60
CL 170519C00055000 C 05/19/17 55.0 18.25 19.35
CL 170519C00057500 C 05/19/17 57.5 15.80 16.65
CL 170519C00060000 C 05/19/17 60.0 13.30 14.20
CL 170519C00062500 C 05/19/17 62.5 10.90 11.70
CL 170519C00065000 C 05/19/17 65.0 8.60 9.35
CL 170519C00067500 C 05/19/17 67.5 6.45 7.05
CL 170519C00070000 C 05/19/17 70.0 4.50 5.20
CL 170519C00072500 C 05/19/17 72.5 3.00 3.25
CL 170519C00075000 C 05/19/17 75.0 1.90 2.29
CL 170519C00077500 C 05/19/17 77.5 1.18 1.37
CL 170519C00080000 C 05/19/17 80.0 0.75 0.84
CL 170519C00082500 C 05/19/17 82.5 0.43 0.73
CL 170519C00085000 C 05/19/17 85.0 0.30 0.59
CL 170519C00090000 C 05/19/17 90.0 0.07 0.28
CL 170519C00095000 C 05/19/17 95.0 0.03 0.46
CL 170519C00100000 C 05/19/17 100.0 0.00 0.40
CL 170519C00105000 C 05/19/17 105.0 0.00 0.32
CL 170519P00037500 P 05/19/17 37.5 0.00 0.11
CL 170519P00040000 P 05/19/17 40.0 0.00 0.13
CL 170519P00042500 P 05/19/17 42.5 0.00 0.17
CL 170519P00045000 P 05/19/17 45.0 0.00 0.04
CL 170519P00047500 P 05/19/17 47.5 0.00 0.24
CL 170519P00050000 P 05/19/17 50.0 0.01 0.12
CL 170519P00055000 P 05/19/17 55.0 0.05 0.15
CL 170519P00057500 P 05/19/17 57.5 0.10 0.36
CL 170519P00060000 P 05/19/17 60.0 0.10 0.43
CL 170519P00062500 P 05/19/17 62.5 0.20 0.39
CL 170519P00065000 P 05/19/17 65.0 0.35 0.57
CL 170519P00067500 P 05/19/17 67.5 0.65 0.90
CL 170519P00070000 P 05/19/17 70.0 1.17 1.48
CL 170519P00072500 P 05/19/17 72.5 2.16 2.49
CL 170519P00075000 P 05/19/17 75.0 3.45 3.90
CL 170519P00077500 P 05/19/17 77.5 5.15 5.70
CL 170519P00080000 P 05/19/17 80.0 7.05 7.85
CL 170519P00082500 P 05/19/17 82.5 9.35 10.05
CL 170519P00085000 P 05/19/17 85.0 11.65 12.35
CL 170519P00090000 P 05/19/17 90.0 16.40 17.95
CL 170519P00095000 P 05/19/17 95.0 21.10 23.25
CL 170519P00100000 P 05/19/17 100.0 26.35 27.95
CL 170519P00105000 P 05/19/17 105.0 31.35 32.25
CL 170818C00032500 C 08/18/17 32.5 38.85 43.45
CL 170818C00035000 C 08/18/17 35.0 36.35 41.00
CL 170818C00037500 C 08/18/17 37.5 33.85 38.25
CL 170818C00040000 C 08/18/17 40.0 33.15 34.80
CL 170818C00042500 C 08/18/17 42.5 30.60 33.55
CL 170818C00045000 C 08/18/17 45.0 28.15 31.00
CL 170818C00047500 C 08/18/17 47.5 25.60 28.50
CL 170818C00050000 C 08/18/17 50.0 23.10 24.15
CL 170818C00055000 C 08/18/17 55.0 18.10 19.50
CL 170818C00057500 C 08/18/17 57.5 15.80 16.95
CL 170818C00060000 C 08/18/17 60.0 13.40 14.60
CL 170818C00062500 C 08/18/17 62.5 11.30 12.15
CL 170818C00065000 C 08/18/17 65.0 9.35 10.15
CL 170818C00067500 C 08/18/17 67.5 7.45 8.15
CL 170818C00070000 C 08/18/17 70.0 5.95 6.10
CL 170818C00072500 C 08/18/17 72.5 4.45 4.65
CL 170818C00075000 C 08/18/17 75.0 3.30 3.50
CL 170818C00077500 C 08/18/17 77.5 2.29 2.56
CL 170818C00080000 C 08/18/17 80.0 1.55 1.90
CL 170818C00082500 C 08/18/17 82.5 1.10 1.44
CL 170818C00085000 C 08/18/17 85.0 0.77 1.13
CL 170818C00090000 C 08/18/17 90.0 0.28 0.65
CL 170818C00095000 C 08/18/17 95.0 0.12 0.56
CL 170818C00100000 C 08/18/17 100.0 0.07 0.48
CL 170818P00032500 P 08/18/17 32.5 0.00 0.19
CL 170818P00035000 P 08/18/17 35.0 0.00 0.19
CL 170818P00037500 P 08/18/17 37.5 0.00 0.05
CL 170818P00040000 P 08/18/17 40.0 0.00 0.05
CL 170818P00042500 P 08/18/17 42.5 0.00 0.35
CL 170818P00045000 P 08/18/17 45.0 0.01 0.40
CL 170818P00047500 P 08/18/17 47.5 0.05 0.47
CL 170818P00050000 P 08/18/17 50.0 0.07 0.26
CL 170818P00055000 P 08/18/17 55.0 0.18 0.58
CL 170818P00057500 P 08/18/17 57.5 0.35 0.51
CL 170818P00060000 P 08/18/17 60.0 0.43 0.91
CL 170818P00062500 P 08/18/17 62.5 0.73 1.12
CL 170818P00065000 P 08/18/17 65.0 1.35 1.52
CL 170818P00067500 P 08/18/17 67.5 1.76 2.12
CL 170818P00070000 P 08/18/17 70.0 2.75 2.93
CL 170818P00072500 P 08/18/17 72.5 3.80 4.00
CL 170818P00075000 P 08/18/17 75.0 4.95 5.30
CL 170818P00077500 P 08/18/17 77.5 6.45 6.95
CL 170818P00080000 P 08/18/17 80.0 8.25 8.95
CL 170818P00082500 P 08/18/17 82.5 10.10 11.00
CL 170818P00085000 P 08/18/17 85.0 12.10 13.20
CL 170818P00090000 P 08/18/17 90.0 16.70 17.90
CL 170818P00095000 P 08/18/17 95.0 21.50 22.70
CL 170818P00100000 P 08/18/17 100.0 26.30 27.70
CL 171117C00047500 C 11/17/17 47.5 25.50 26.95
CL 171117C00050000 C 11/17/17 50.0 23.05 24.70
CL 171117C00055000 C 11/17/17 55.0 18.25 19.70
CL 171117C00060000 C 11/17/17 60.0 13.80 15.15
CL 171117C00065000 C 11/17/17 65.0 10.05 10.80
CL 171117C00067500 C 11/17/17 67.5 8.40 9.00
CL 171117C00070000 C 11/17/17 70.0 6.75 7.40
CL 171117C00072500 C 11/17/17 72.5 5.40 5.95
CL 171117C00075000 C 11/17/17 75.0 4.25 4.40
CL 171117C00077500 C 11/17/17 77.5 3.25 3.55
CL 171117C00080000 C 11/17/17 80.0 2.43 2.78
CL 171117C00082500 C 11/17/17 82.5 1.83 2.18
CL 171117C00085000 C 11/17/17 85.0 1.39 1.68
CL 171117C00090000 C 11/17/17 90.0 0.65 1.11
CL 171117C00095000 C 11/17/17 95.0 0.33 0.76
CL 171117C00100000 C 11/17/17 100.0 0.13 0.56
CL 171117C00105000 C 11/17/17 105.0 0.02 0.49
CL 171117C00110000 C 11/17/17 110.0 0.01 0.50
CL 171117P00047500 P 11/17/17 47.5 0.10 0.52
CL 171117P00050000 P 11/17/17 50.0 0.18 0.61
CL 171117P00055000 P 11/17/17 55.0 0.46 0.91
CL 171117P00060000 P 11/17/17 60.0 0.99 1.45
CL 171117P00065000 P 11/17/17 65.0 2.08 2.35
CL 171117P00067500 P 11/17/17 67.5 2.82 3.15
CL 171117P00070000 P 11/17/17 70.0 3.65 4.00
CL 171117P00072500 P 11/17/17 72.5 4.80 5.00
CL 171117P00075000 P 11/17/17 75.0 6.00 6.65
CL 171117P00077500 P 11/17/17 77.5 7.50 8.15
CL 171117P00080000 P 11/17/17 80.0 9.20 9.80
CL 171117P00082500 P 11/17/17 82.5 10.80 11.75
CL 171117P00085000 P 11/17/17 85.0 12.75 13.80
CL 171117P00090000 P 11/17/17 90.0 17.00 18.25
CL 171117P00095000 P 11/17/17 95.0 21.55 23.00
CL 171117P00100000 P 11/17/17 100.0 26.35 27.80
CL 171117P00105000 P 11/17/17 105.0 31.30 32.85
CL 171117P00110000 P 11/17/17 110.0 35.95 37.95
CL 180119C00032500 C 01/19/18 32.5 38.80 43.50
CL 180119C00035000 C 01/19/18 35.0 37.20 41.00
CL 180119C00037500 C 01/19/18 37.5 34.45 38.55
CL 180119C00040000 C 01/19/18 40.0 31.95 36.00
CL 180119C00042500 C 01/19/18 42.5 30.40 33.05
CL 180119C00045000 C 01/19/18 45.0 27.95 30.90
CL 180119C00047500 C 01/19/18 47.5 25.50 27.25
CL 180119C00050000 C 01/19/18 50.0 23.00 24.60
CL 180119C00055000 C 01/19/18 55.0 18.35 19.90
CL 180119C00057500 C 01/19/18 57.5 16.50 17.70
CL 180119C00060000 C 01/19/18 60.0 14.05 15.50
CL 180119C00062500 C 01/19/18 62.5 12.00 13.40
CL 180119C00065000 C 01/19/18 65.0 9.90 11.00
CL 180119C00067500 C 01/19/18 67.5 8.75 9.15
CL 180119C00070000 C 01/19/18 70.0 6.95 7.55
CL 180119C00072500 C 01/19/18 72.5 5.60 6.65
CL 180119C00075000 C 01/19/18 75.0 4.85 5.05
CL 180119C00077500 C 01/19/18 77.5 3.70 4.05
CL 180119C00080000 C 01/19/18 80.0 2.60 3.25
CL 180119C00082500 C 01/19/18 82.5 2.26 2.56
CL 180119C00085000 C 01/19/18 85.0 1.63 2.08
CL 180119C00090000 C 01/19/18 90.0 0.81 1.32
CL 180119C00095000 C 01/19/18 95.0 0.31 1.05
CL 180119C00100000 C 01/19/18 100.0 0.15 0.93
CL 180119C00105000 C 01/19/18 105.0 0.06 0.75
CL 180119P00032500 P 01/19/18 32.5 0.05 0.20
CL 180119P00035000 P 01/19/18 35.0 0.08 0.17
CL 180119P00037500 P 01/19/18 37.5 0.11 0.45
CL 180119P00040000 P 01/19/18 40.0 0.15 0.54
CL 180119P00042500 P 01/19/18 42.5 0.19 0.65
CL 180119P00045000 P 01/19/18 45.0 0.25 0.79
CL 180119P00047500 P 01/19/18 47.5 0.32 0.95
CL 180119P00050000 P 01/19/18 50.0 0.43 0.74
CL 180119P00055000 P 01/19/18 55.0 0.91 0.99
CL 180119P00057500 P 01/19/18 57.5 1.02 1.28
CL 180119P00060000 P 01/19/18 60.0 1.45 1.62
CL 180119P00062500 P 01/19/18 62.5 1.98 2.14
CL 180119P00065000 P 01/19/18 65.0 2.57 2.79
CL 180119P00067500 P 01/19/18 67.5 3.15 3.50
CL 180119P00070000 P 01/19/18 70.0 4.25 4.35
CL 180119P00072500 P 01/19/18 72.5 5.35 5.55
CL 180119P00075000 P 01/19/18 75.0 6.55 6.90
CL 180119P00077500 P 01/19/18 77.5 8.05 8.30
CL 180119P00080000 P 01/19/18 80.0 9.70 10.15
CL 180119P00082500 P 01/19/18 82.5 11.35 11.85
CL 180119P00085000 P 01/19/18 85.0 12.70 14.15
CL 180119P00090000 P 01/19/18 90.0 16.95 18.45
CL 180119P00095000 P 01/19/18 95.0 21.50 23.10
CL 180119P00100000 P 01/19/18 100.0 26.30 27.90
CL 180119P00105000 P 01/19/18 105.0 31.15 32.75
CL 190118C00032500 C 01/18/19 32.5 38.70 43.50
CL 190118C00035000 C 01/18/19 35.0 37.20 40.60
CL 190118C00037500 C 01/18/19 37.5 33.70 38.50
CL 190118C00040000 C 01/18/19 40.0 31.30 36.00
CL 190118C00042500 C 01/18/19 42.5 29.80 32.70
CL 190118C00045000 C 01/18/19 45.0 27.30 30.20
CL 190118C00047500 C 01/18/19 47.5 25.65 27.45
CL 190118C00050000 C 01/18/19 50.0 23.30 25.35
CL 190118C00055000 C 01/18/19 55.0 18.65 21.05
CL 190118C00057500 C 01/18/19 57.5 16.55 18.80
CL 190118C00060000 C 01/18/19 60.0 14.65 17.05
CL 190118C00062500 C 01/18/19 62.5 12.85 15.30
CL 190118C00065000 C 01/18/19 65.0 11.20 13.50
CL 190118C00067500 C 01/18/19 67.5 10.15 11.75
CL 190118C00070000 C 01/18/19 70.0 8.85 10.35
CL 190118C00072500 C 01/18/19 72.5 7.70 8.80
CL 190118C00075000 C 01/18/19 75.0 6.45 7.60
CL 190118C00077500 C 01/18/19 77.5 5.45 6.55
CL 190118C00080000 C 01/18/19 80.0 4.55 5.65
CL 190118C00082500 C 01/18/19 82.5 3.85 4.85
CL 190118C00085000 C 01/18/19 85.0 3.00 4.00
CL 190118C00090000 C 01/18/19 90.0 2.01 2.89
CL 190118C00095000 C 01/18/19 95.0 1.29 1.99
CL 190118C00100000 C 01/18/19 100.0 0.64 1.50
CL 190118C00105000 C 01/18/19 105.0 0.24 1.21
CL 190118C00110000 C 01/18/19 110.0 0.06 0.98
CL 190118P00032500 P 01/18/19 32.5 0.02 0.53
CL 190118P00035000 P 01/18/19 35.0 0.00 0.68
CL 190118P00037500 P 01/18/19 37.5 0.04 0.80
CL 190118P00040000 P 01/18/19 40.0 0.11 0.82
CL 190118P00042500 P 01/18/19 42.5 0.17 0.99
CL 190118P00045000 P 01/18/19 45.0 0.37 1.05
CL 190118P00047500 P 01/18/19 47.5 0.61 1.55
CL 190118P00050000 P 01/18/19 50.0 0.89 1.80
CL 190118P00055000 P 01/18/19 55.0 1.67 2.31
CL 190118P00057500 P 01/18/19 57.5 2.09 2.90
CL 190118P00060000 P 01/18/19 60.0 2.63 3.00
CL 190118P00062500 P 01/18/19 62.5 3.55 4.25
CL 190118P00065000 P 01/18/19 65.0 4.25 5.10
CL 190118P00067500 P 01/18/19 67.5 4.90 6.05
CL 190118P00070000 P 01/18/19 70.0 5.85 7.15
CL 190118P00072500 P 01/18/19 72.5 7.30 8.30
CL 190118P00075000 P 01/18/19 75.0 8.20 9.70
CL 190118P00077500 P 01/18/19 77.5 9.50 11.10
CL 190118P00080000 P 01/18/19 80.0 10.50 12.65
CL 190118P00082500 P 01/18/19 82.5 12.05 14.35
CL 190118P00085000 P 01/18/19 85.0 13.80 16.25
CL 190118P00090000 P 01/18/19 90.0 17.55 20.25
CL 190118P00095000 P 01/18/19 95.0 21.80 24.55
CL 190118P00100000 P 01/18/19 100.0 26.35 28.75
CL 190118P00105000 P 01/18/19 105.0 31.20 33.15
CL 190118P00110000 P 01/18/19 110.0 35.55 38.65

OPRA data is delayed 15 minutes.