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 (2014-09-26)Premium Content

Colgate Palmolive Co (CL)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CL 141220C00042500 C 12/20/14 42.5 26.35 28.25
CL 141220C00045000 C 12/20/14 45.0 23.60 26.00
CL 141220C00047500 C 12/20/14 47.5 21.10 23.50
CL 141220C00050000 C 12/20/14 50.0 18.85 20.85
CL 141220C00055000 C 12/20/14 55.0 13.80 15.80
CL 141220C00057000 C 12/20/14 57.0 11.85 13.85
CL 141220C00057500 C 12/20/14 57.5 11.35 13.35
CL 141220C00058000 C 12/20/14 58.0 10.85 12.60
CL 141220C00059000 C 12/20/14 59.0 9.80 11.90
CL 141220C00059500 C 12/20/14 59.5 9.90 10.90
CL 141220C00060000 C 12/20/14 60.0 9.40 10.40
CL 141220C00060500 C 12/20/14 60.5 8.90 9.90
CL 141220C00061000 C 12/20/14 61.0 8.40 9.20
CL 141220C00061500 C 12/20/14 61.5 7.90 8.70
CL 141220C00062000 C 12/20/14 62.0 7.40 8.20
CL 141220C00062500 C 12/20/14 62.5 6.90 7.70
CL 141220C00063000 C 12/20/14 63.0 6.40 7.20
CL 141220C00063500 C 12/20/14 63.5 5.90 6.70
CL 141220C00064000 C 12/20/14 64.0 5.40 6.20
CL 141220C00064500 C 12/20/14 64.5 5.00 5.70
CL 141220C00065000 C 12/20/14 65.0 4.50 5.20
CL 141220C00065500 C 12/20/14 65.5 4.00 4.70
CL 141220C00066000 C 12/20/14 66.0 3.50 4.20
CL 141220C00066500 C 12/20/14 66.5 3.00 3.70
CL 141220C00067000 C 12/20/14 67.0 2.50 3.20
CL 141220C00067500 C 12/20/14 67.5 2.47 2.67
CL 141220C00068000 C 12/20/14 68.0 1.58 2.17
CL 141220C00068500 C 12/20/14 68.5 1.46 1.65
CL 141220C00069000 C 12/20/14 69.0 0.84 1.14
CL 141220C00069500 C 12/20/14 69.5 0.47 0.62
CL 141220C00070000 C 12/20/14 70.0 0.02 0.13
CL 141220C00070500 C 12/20/14 70.5 0.00 0.12
CL 141220C00071000 C 12/20/14 71.0 0.00 0.08
CL 141220C00071500 C 12/20/14 71.5 0.00 0.06
CL 141220C00072000 C 12/20/14 72.0 0.00 0.06
CL 141220C00072500 C 12/20/14 72.5 0.00 0.05
CL 141220C00073000 C 12/20/14 73.0 0.00 0.05
CL 141220C00073500 C 12/20/14 73.5 0.00 0.06
CL 141220C00074000 C 12/20/14 74.0 0.00 0.06
CL 141220C00074500 C 12/20/14 74.5 0.00 0.06
CL 141220C00075000 C 12/20/14 75.0 0.00 0.06
CL 141220C00076000 C 12/20/14 76.0 0.00 0.06
CL 141220C00077500 C 12/20/14 77.5 0.00 0.05
CL 141220C00079000 C 12/20/14 79.0 0.00 0.06
CL 141220C00080000 C 12/20/14 80.0 0.00 0.06
CL 141220P00042500 P 12/20/14 42.5 0.00 0.05
CL 141220P00045000 P 12/20/14 45.0 0.00 0.06
CL 141220P00047500 P 12/20/14 47.5 0.00 0.06
CL 141220P00050000 P 12/20/14 50.0 0.00 0.06
CL 141220P00055000 P 12/20/14 55.0 0.00 0.06
CL 141220P00057000 P 12/20/14 57.0 0.00 0.06
CL 141220P00057500 P 12/20/14 57.5 0.00 0.06
CL 141220P00058000 P 12/20/14 58.0 0.00 0.06
CL 141220P00059000 P 12/20/14 59.0 0.00 0.06
CL 141220P00059500 P 12/20/14 59.5 0.00 0.06
CL 141220P00060000 P 12/20/14 60.0 0.00 0.04
CL 141220P00060500 P 12/20/14 60.5 0.00 0.06
CL 141220P00061000 P 12/20/14 61.0 0.00 0.06
CL 141220P00061500 P 12/20/14 61.5 0.00 0.06
CL 141220P00062000 P 12/20/14 62.0 0.00 0.06
CL 141220P00062500 P 12/20/14 62.5 0.00 0.01
CL 141220P00063000 P 12/20/14 63.0 0.00 0.06
CL 141220P00063500 P 12/20/14 63.5 0.00 0.06
CL 141220P00064000 P 12/20/14 64.0 0.00 0.06
CL 141220P00064500 P 12/20/14 64.5 0.00 0.06
CL 141220P00065000 P 12/20/14 65.0 0.00 0.05
CL 141220P00065500 P 12/20/14 65.5 0.00 0.06
CL 141220P00066000 P 12/20/14 66.0 0.00 0.05
CL 141220P00066500 P 12/20/14 66.5 0.00 0.06
CL 141220P00067000 P 12/20/14 67.0 0.00 0.05
CL 141220P00067500 P 12/20/14 67.5 0.00 0.06
CL 141220P00068000 P 12/20/14 68.0 0.00 0.06
CL 141220P00068500 P 12/20/14 68.5 0.00 0.06
CL 141220P00069000 P 12/20/14 69.0 0.00 0.09
CL 141220P00069500 P 12/20/14 69.5 0.00 0.09
CL 141220P00070000 P 12/20/14 70.0 0.00 0.14
CL 141220P00070500 P 12/20/14 70.5 0.23 0.59
CL 141220P00071000 P 12/20/14 71.0 0.63 1.23
CL 141220P00071500 P 12/20/14 71.5 1.12 1.60
CL 141220P00072000 P 12/20/14 72.0 1.61 2.09
CL 141220P00072500 P 12/20/14 72.5 2.18 2.59
CL 141220P00073000 P 12/20/14 73.0 2.60 3.50
CL 141220P00073500 P 12/20/14 73.5 3.10 4.00
CL 141220P00074000 P 12/20/14 74.0 3.60 4.50
CL 141220P00074500 P 12/20/14 74.5 4.10 5.00
CL 141220P00075000 P 12/20/14 75.0 4.55 5.50
CL 141220P00076000 P 12/20/14 76.0 5.60 6.10
CL 141220P00077500 P 12/20/14 77.5 7.10 7.60
CL 141220P00079000 P 12/20/14 79.0 8.55 9.10
CL 141220P00080000 P 12/20/14 80.0 8.50 10.10
CL 141226C00050000 C 12/26/14 50.0 19.05 20.65
CL 141226C00055000 C 12/26/14 55.0 13.40 15.45
CL 141226C00057500 C 12/26/14 57.5 10.95 12.95
CL 141226C00058000 C 12/26/14 58.0 10.80 12.80
CL 141226C00058500 C 12/26/14 58.5 9.95 11.95
CL 141226C00059000 C 12/26/14 59.0 9.80 11.90
CL 141226C00059500 C 12/26/14 59.5 9.65 10.85
CL 141226C00060000 C 12/26/14 60.0 9.40 10.40
CL 141226C00060500 C 12/26/14 60.5 8.65 9.90
CL 141226C00061000 C 12/26/14 61.0 8.40 9.40
CL 141226C00061500 C 12/26/14 61.5 7.90 8.90
CL 141226C00062000 C 12/26/14 62.0 7.40 8.40
CL 141226C00062500 C 12/26/14 62.5 6.90 7.90
CL 141226C00063000 C 12/26/14 63.0 6.40 7.40
CL 141226C00063500 C 12/26/14 63.5 5.90 6.90
CL 141226C00064000 C 12/26/14 64.0 5.40 6.40
CL 141226C00064500 C 12/26/14 64.5 5.05 5.90
CL 141226C00065000 C 12/26/14 65.0 4.55 5.40
CL 141226C00065500 C 12/26/14 65.5 4.05 4.90
CL 141226C00066000 C 12/26/14 66.0 3.55 4.40
CL 141226C00066500 C 12/26/14 66.5 3.05 3.90
CL 141226C00067000 C 12/26/14 67.0 2.55 3.40
CL 141226C00067500 C 12/26/14 67.5 2.39 2.88
CL 141226C00068000 C 12/26/14 68.0 1.98 2.36
CL 141226C00068500 C 12/26/14 68.5 1.58 1.89
CL 141226C00069000 C 12/26/14 69.0 1.11 1.45
CL 141226C00069500 C 12/26/14 69.5 0.77 1.05
CL 141226C00070000 C 12/26/14 70.0 0.50 0.69
CL 141226C00070500 C 12/26/14 70.5 0.26 0.34
CL 141226C00071000 C 12/26/14 71.0 0.13 0.22
CL 141226C00071500 C 12/26/14 71.5 0.02 0.16
CL 141226C00072000 C 12/26/14 72.0 0.00 0.13
CL 141226C00072500 C 12/26/14 72.5 0.00 0.10
CL 141226C00073000 C 12/26/14 73.0 0.00 0.09
CL 141226C00073500 C 12/26/14 73.5 0.00 0.08
CL 141226C00074000 C 12/26/14 74.0 0.00 0.07
CL 141226C00074500 C 12/26/14 74.5 0.00 0.07
CL 141226C00075000 C 12/26/14 75.0 0.00 0.07
CL 141226C00076000 C 12/26/14 76.0 0.00 0.05
CL 141226C00077000 C 12/26/14 77.0 0.00 0.03
CL 141226C00078000 C 12/26/14 78.0 0.00 0.03
CL 141226C00080000 C 12/26/14 80.0 0.00 0.02
CL 141226C00085000 C 12/26/14 85.0 0.00 0.02
CL 141226P00050000 P 12/26/14 50.0 0.00 0.02
CL 141226P00055000 P 12/26/14 55.0 0.00 0.02
CL 141226P00057500 P 12/26/14 57.5 0.00 0.02
CL 141226P00058000 P 12/26/14 58.0 0.00 0.02
CL 141226P00058500 P 12/26/14 58.5 0.00 0.02
CL 141226P00059000 P 12/26/14 59.0 0.00 0.02
CL 141226P00059500 P 12/26/14 59.5 0.00 0.02
CL 141226P00060000 P 12/26/14 60.0 0.00 0.02
CL 141226P00060500 P 12/26/14 60.5 0.00 0.02
CL 141226P00061000 P 12/26/14 61.0 0.00 0.03
CL 141226P00061500 P 12/26/14 61.5 0.00 0.03
CL 141226P00062000 P 12/26/14 62.0 0.00 0.03
CL 141226P00062500 P 12/26/14 62.5 0.00 0.05
CL 141226P00063000 P 12/26/14 63.0 0.00 0.06
CL 141226P00063500 P 12/26/14 63.5 0.00 0.07
CL 141226P00064000 P 12/26/14 64.0 0.00 0.10
CL 141226P00064500 P 12/26/14 64.5 0.00 0.12
CL 141226P00065000 P 12/26/14 65.0 0.00 0.02
CL 141226P00065500 P 12/26/14 65.5 0.00 0.13
CL 141226P00066000 P 12/26/14 66.0 0.00 0.14
CL 141226P00066500 P 12/26/14 66.5 0.00 0.15
CL 141226P00067000 P 12/26/14 67.0 0.00 0.14
CL 141226P00067500 P 12/26/14 67.5 0.00 0.14
CL 141226P00068000 P 12/26/14 68.0 0.03 0.11
CL 141226P00068500 P 12/26/14 68.5 0.06 0.14
CL 141226P00069000 P 12/26/14 69.0 0.13 0.22
CL 141226P00069500 P 12/26/14 69.5 0.24 0.36
CL 141226P00070000 P 12/26/14 70.0 0.46 0.54
CL 141226P00070500 P 12/26/14 70.5 0.72 0.83
CL 141226P00071000 P 12/26/14 71.0 0.90 1.19
CL 141226P00071500 P 12/26/14 71.5 1.34 1.65
CL 141226P00072000 P 12/26/14 72.0 1.83 2.08
CL 141226P00072500 P 12/26/14 72.5 2.18 2.70
CL 141226P00073000 P 12/26/14 73.0 2.61 3.55
CL 141226P00073500 P 12/26/14 73.5 3.15 4.05
CL 141226P00074000 P 12/26/14 74.0 3.65 4.55
CL 141226P00074500 P 12/26/14 74.5 4.15 5.05
CL 141226P00075000 P 12/26/14 75.0 4.65 5.55
CL 141226P00076000 P 12/26/14 76.0 5.65 6.65
CL 141226P00077000 P 12/26/14 77.0 6.65 7.65
CL 141226P00078000 P 12/26/14 78.0 7.65 8.60
CL 141226P00080000 P 12/26/14 80.0 9.60 10.35
CL 141226P00085000 P 12/26/14 85.0 14.20 16.15
CL 150102C00058000 C 01/02/15 58.0 11.05 12.55
CL 150102C00059000 C 01/02/15 59.0 10.05 11.50
CL 150102C00060000 C 01/02/15 60.0 9.40 10.40
CL 150102C00061000 C 01/02/15 61.0 8.45 9.40
CL 150102C00061500 C 01/02/15 61.5 7.95 8.90
CL 150102C00062000 C 01/02/15 62.0 7.30 8.40
CL 150102C00062500 C 01/02/15 62.5 6.90 7.90
CL 150102C00063000 C 01/02/15 63.0 6.40 7.40
CL 150102C00063500 C 01/02/15 63.5 5.90 6.90
CL 150102C00064000 C 01/02/15 64.0 5.40 6.40
CL 150102C00064500 C 01/02/15 64.5 4.95 5.90
CL 150102C00065000 C 01/02/15 65.0 4.55 5.40
CL 150102C00065500 C 01/02/15 65.5 4.10 4.90
CL 150102C00066000 C 01/02/15 66.0 3.60 4.45
CL 150102C00066500 C 01/02/15 66.5 3.40 3.95
CL 150102C00067000 C 01/02/15 67.0 3.05 3.40
CL 150102C00067500 C 01/02/15 67.5 2.58 2.92
CL 150102C00068000 C 01/02/15 68.0 2.12 2.39
CL 150102C00068500 C 01/02/15 68.5 1.72 1.87
CL 150102C00069000 C 01/02/15 69.0 1.35 1.49
CL 150102C00069500 C 01/02/15 69.5 1.00 1.19
CL 150102C00070000 C 01/02/15 70.0 0.71 0.88
CL 150102C00070500 C 01/02/15 70.5 0.48 0.66
CL 150102C00071000 C 01/02/15 71.0 0.28 0.45
CL 150102C00071500 C 01/02/15 71.5 0.19 0.27
CL 150102C00072000 C 01/02/15 72.0 0.11 0.20
CL 150102C00072500 C 01/02/15 72.5 0.02 0.16
CL 150102C00073000 C 01/02/15 73.0 0.00 0.14
CL 150102C00073500 C 01/02/15 73.5 0.00 0.13
CL 150102C00074000 C 01/02/15 74.0 0.00 0.11
CL 150102C00074500 C 01/02/15 74.5 0.00 0.09
CL 150102C00075000 C 01/02/15 75.0 0.00 0.09
CL 150102C00076000 C 01/02/15 76.0 0.00 0.08
CL 150102C00077000 C 01/02/15 77.0 0.00 0.08
CL 150102C00078000 C 01/02/15 78.0 0.00 0.06
CL 150102C00080000 C 01/02/15 80.0 0.00 0.03
CL 150102P00058000 P 01/02/15 58.0 0.00 0.03
CL 150102P00059000 P 01/02/15 59.0 0.00 0.04
CL 150102P00060000 P 01/02/15 60.0 0.00 0.06
CL 150102P00061000 P 01/02/15 61.0 0.00 0.09
CL 150102P00061500 P 01/02/15 61.5 0.00 0.11
CL 150102P00062000 P 01/02/15 62.0 0.00 0.12
CL 150102P00062500 P 01/02/15 62.5 0.00 0.14
CL 150102P00063000 P 01/02/15 63.0 0.00 0.14
CL 150102P00063500 P 01/02/15 63.5 0.00 0.14
CL 150102P00064000 P 01/02/15 64.0 0.00 0.14
CL 150102P00064500 P 01/02/15 64.5 0.00 0.15
CL 150102P00065000 P 01/02/15 65.0 0.00 0.17
CL 150102P00065500 P 01/02/15 65.5 0.00 0.17
CL 150102P00066000 P 01/02/15 66.0 0.00 0.19
CL 150102P00066500 P 01/02/15 66.5 0.01 0.18
CL 150102P00067000 P 01/02/15 67.0 0.02 0.22
CL 150102P00067500 P 01/02/15 67.5 0.11 0.22
CL 150102P00068000 P 01/02/15 68.0 0.14 0.22
CL 150102P00068500 P 01/02/15 68.5 0.23 0.30
CL 150102P00069000 P 01/02/15 69.0 0.27 0.42
CL 150102P00069500 P 01/02/15 69.5 0.46 0.62
CL 150102P00070000 P 01/02/15 70.0 0.60 0.80
CL 150102P00070500 P 01/02/15 70.5 0.88 1.05
CL 150102P00071000 P 01/02/15 71.0 1.19 1.38
CL 150102P00071500 P 01/02/15 71.5 1.47 1.75
CL 150102P00072000 P 01/02/15 72.0 1.88 2.17
CL 150102P00072500 P 01/02/15 72.5 2.35 2.62
CL 150102P00073000 P 01/02/15 73.0 2.84 3.10
CL 150102P00073500 P 01/02/15 73.5 3.15 3.85
CL 150102P00074000 P 01/02/15 74.0 3.65 4.55
CL 150102P00074500 P 01/02/15 74.5 4.15 5.05
CL 150102P00075000 P 01/02/15 75.0 4.60 5.55
CL 150102P00076000 P 01/02/15 76.0 4.45 7.75
CL 150102P00077000 P 01/02/15 77.0 5.80 8.50
CL 150102P00078000 P 01/02/15 78.0 6.45 9.30
CL 150102P00080000 P 01/02/15 80.0 8.55 10.35
CL 150109C00060000 C 01/09/15 60.0 10.00 10.45
CL 150109C00061000 C 01/09/15 61.0 8.45 9.45
CL 150109C00061500 C 01/09/15 61.5 7.95 8.95
CL 150109C00062000 C 01/09/15 62.0 7.40 8.45
CL 150109C00062500 C 01/09/15 62.5 7.20 8.00
CL 150109C00063000 C 01/09/15 63.0 6.40 7.50
CL 150109C00063500 C 01/09/15 63.5 5.90 7.00
CL 150109C00064000 C 01/09/15 64.0 5.40 6.50
CL 150109C00064500 C 01/09/15 64.5 5.05 6.00
CL 150109C00065000 C 01/09/15 65.0 4.65 5.50
CL 150109C00065500 C 01/09/15 65.5 4.40 5.05
CL 150109C00066000 C 01/09/15 66.0 4.05 4.45
CL 150109C00066500 C 01/09/15 66.5 3.65 3.95
CL 150109C00067000 C 01/09/15 67.0 3.20 3.50
CL 150109C00067500 C 01/09/15 67.5 2.67 2.98
CL 150109C00068000 C 01/09/15 68.0 2.30 2.51
CL 150109C00068500 C 01/09/15 68.5 1.85 2.07
CL 150109C00069000 C 01/09/15 69.0 1.48 1.67
CL 150109C00069500 C 01/09/15 69.5 1.20 1.34
CL 150109C00070000 C 01/09/15 70.0 0.90 1.06
CL 150109C00070500 C 01/09/15 70.5 0.67 0.78
CL 150109C00071000 C 01/09/15 71.0 0.47 0.65
CL 150109C00071500 C 01/09/15 71.5 0.32 0.43
CL 150109C00072000 C 01/09/15 72.0 0.24 0.30
CL 150109C00072500 C 01/09/15 72.5 0.10 0.25
CL 150109C00073000 C 01/09/15 73.0 0.06 0.20
CL 150109C00073500 C 01/09/15 73.5 0.02 0.17
CL 150109C00074000 C 01/09/15 74.0 0.00 0.16
CL 150109C00074500 C 01/09/15 74.5 0.00 0.14
CL 150109C00075000 C 01/09/15 75.0 0.00 0.12
CL 150109C00076000 C 01/09/15 76.0 0.00 0.10
CL 150109C00077000 C 01/09/15 77.0 0.00 0.09
CL 150109C00078000 C 01/09/15 78.0 0.00 0.08
CL 150109P00060000 P 01/09/15 60.0 0.00 0.13
CL 150109P00061000 P 01/09/15 61.0 0.00 0.15
CL 150109P00061500 P 01/09/15 61.5 0.00 0.14
CL 150109P00062000 P 01/09/15 62.0 0.00 0.16
CL 150109P00062500 P 01/09/15 62.5 0.00 0.16
CL 150109P00063000 P 01/09/15 63.0 0.00 0.16
CL 150109P00063500 P 01/09/15 63.5 0.00 0.18
CL 150109P00064000 P 01/09/15 64.0 0.01 0.18
CL 150109P00064500 P 01/09/15 64.5 0.01 0.19
CL 150109P00065000 P 01/09/15 65.0 0.02 0.21
CL 150109P00065500 P 01/09/15 65.5 0.04 0.24
CL 150109P00066000 P 01/09/15 66.0 0.06 0.25
CL 150109P00066500 P 01/09/15 66.5 0.09 0.27
CL 150109P00067000 P 01/09/15 67.0 0.13 0.31
CL 150109P00067500 P 01/09/15 67.5 0.22 0.30
CL 150109P00068000 P 01/09/15 68.0 0.28 0.35
CL 150109P00068500 P 01/09/15 68.5 0.32 0.45
CL 150109P00069000 P 01/09/15 69.0 0.48 0.59
CL 150109P00069500 P 01/09/15 69.5 0.61 0.81
CL 150109P00070000 P 01/09/15 70.0 0.79 0.98
CL 150109P00070500 P 01/09/15 70.5 1.02 1.25
CL 150109P00071000 P 01/09/15 71.0 1.37 1.54
CL 150109P00071500 P 01/09/15 71.5 1.65 1.89
CL 150109P00072000 P 01/09/15 72.0 1.97 2.35
CL 150109P00072500 P 01/09/15 72.5 2.41 2.71
CL 150109P00073000 P 01/09/15 73.0 2.87 3.15
CL 150109P00073500 P 01/09/15 73.5 3.35 3.65
CL 150109P00074000 P 01/09/15 74.0 3.65 4.35
CL 150109P00074500 P 01/09/15 74.5 4.10 4.75
CL 150109P00075000 P 01/09/15 75.0 4.65 5.35
CL 150109P00076000 P 01/09/15 76.0 5.60 6.35
CL 150109P00077000 P 01/09/15 77.0 6.65 7.65
CL 150109P00078000 P 01/09/15 78.0 6.80 8.35
CL 150117C00027500 C 01/17/15 27.5 41.10 43.60
CL 150117C00030000 C 01/17/15 30.0 38.60 41.10
CL 150117C00032500 C 01/17/15 32.5 36.10 38.60
CL 150117C00035000 C 01/17/15 35.0 33.60 36.10
CL 150117C00037500 C 01/17/15 37.5 31.10 33.60
CL 150117C00040000 C 01/17/15 40.0 28.85 30.85
CL 150117C00042500 C 01/17/15 42.5 26.10 28.60
CL 150117C00045000 C 01/17/15 45.0 23.85 25.85
CL 150117C00047500 C 01/17/15 47.5 21.35 23.35
CL 150117C00048750 C 01/17/15 48.8 20.15 22.05
CL 150117C00050000 C 01/17/15 50.0 19.05 20.50
CL 150117C00052500 C 01/17/15 52.5 16.60 18.10
CL 150117C00055000 C 01/17/15 55.0 14.10 15.50
CL 150117C00057500 C 01/17/15 57.5 11.60 13.20
CL 150117C00060000 C 01/17/15 60.0 9.50 10.40
CL 150117C00062500 C 01/17/15 62.5 7.00 7.90
CL 150117C00065000 C 01/17/15 65.0 4.65 5.45
CL 150117C00067500 C 01/17/15 67.5 2.77 3.10
CL 150117C00070000 C 01/17/15 70.0 1.04 1.13
CL 150117C00072500 C 01/17/15 72.5 0.25 0.32
CL 150117C00075000 C 01/17/15 75.0 0.05 0.15
CL 150117C00077500 C 01/17/15 77.5 0.00 0.10
CL 150117C00080000 C 01/17/15 80.0 0.00 0.08
CL 150117C00082500 C 01/17/15 82.5 0.00 0.07
CL 150117C00085000 C 01/17/15 85.0 0.00 0.04
CL 150117P00027500 P 01/17/15 27.5 0.00 0.03
CL 150117P00030000 P 01/17/15 30.0 0.00 0.02
CL 150117P00032500 P 01/17/15 32.5 0.00 0.02
CL 150117P00035000 P 01/17/15 35.0 0.00 0.03
CL 150117P00037500 P 01/17/15 37.5 0.00 0.02
CL 150117P00040000 P 01/17/15 40.0 0.00 0.02
CL 150117P00042500 P 01/17/15 42.5 0.00 0.02
CL 150117P00045000 P 01/17/15 45.0 0.00 0.02
CL 150117P00047500 P 01/17/15 47.5 0.00 0.03
CL 150117P00048750 P 01/17/15 48.8 0.00 0.03
CL 150117P00050000 P 01/17/15 50.0 0.00 0.03
CL 150117P00052500 P 01/17/15 52.5 0.00 0.03
CL 150117P00055000 P 01/17/15 55.0 0.00 0.03
CL 150117P00057500 P 01/17/15 57.5 0.00 0.11
CL 150117P00060000 P 01/17/15 60.0 0.02 0.13
CL 150117P00062500 P 01/17/15 62.5 0.03 0.15
CL 150117P00065000 P 01/17/15 65.0 0.11 0.22
CL 150117P00067500 P 01/17/15 67.5 0.32 0.41
CL 150117P00070000 P 01/17/15 70.0 0.99 1.20
CL 150117P00072500 P 01/17/15 72.5 2.87 2.94
CL 150117P00075000 P 01/17/15 75.0 5.15 5.40
CL 150117P00077500 P 01/17/15 77.5 7.25 7.90
CL 150117P00080000 P 01/17/15 80.0 9.75 10.35
CL 150117P00082500 P 01/17/15 82.5 11.70 12.90
CL 150117P00085000 P 01/17/15 85.0 14.45 15.40
CL 150123C00060000 C 01/23/15 60.0 9.50 10.55
CL 150123C00061000 C 01/23/15 61.0 8.90 9.60
CL 150123C00061500 C 01/23/15 61.5 7.95 9.85
CL 150123C00062000 C 01/23/15 62.0 7.90 9.40
CL 150123C00062500 C 01/23/15 62.5 6.10 8.90
CL 150123C00063000 C 01/23/15 63.0 6.90 8.35
CL 150123C00063500 C 01/23/15 63.5 6.40 7.10
CL 150123C00064000 C 01/23/15 64.0 4.80 7.20
CL 150123C00064500 C 01/23/15 64.5 4.85 6.15
CL 150123C00065000 C 01/23/15 65.0 4.55 6.50
CL 150123C00065500 C 01/23/15 65.5 4.15 5.15
CL 150123C00066000 C 01/23/15 66.0 3.75 4.85
CL 150123C00066500 C 01/23/15 66.5 3.30 5.15
CL 150123C00067000 C 01/23/15 67.0 2.85 3.70
CL 150123C00067500 C 01/23/15 67.5 2.82 3.40
CL 150123C00068000 C 01/23/15 68.0 2.35 2.80
CL 150123C00068500 C 01/23/15 68.5 1.90 2.69
CL 150123C00069000 C 01/23/15 69.0 1.62 2.05
CL 150123C00069500 C 01/23/15 69.5 1.36 1.78
CL 150123C00070000 C 01/23/15 70.0 1.04 1.58
CL 150123C00070500 C 01/23/15 70.5 0.89 1.13
CL 150123C00071000 C 01/23/15 71.0 0.69 0.93
CL 150123C00071500 C 01/23/15 71.5 0.48 0.78
CL 150123C00072000 C 01/23/15 72.0 0.35 0.68
CL 150123C00072500 C 01/23/15 72.5 0.27 0.59
CL 150123C00073000 C 01/23/15 73.0 0.17 0.34
CL 150123C00073500 C 01/23/15 73.5 0.06 0.28
CL 150123C00074000 C 01/23/15 74.0 0.03 0.50
CL 150123C00074500 C 01/23/15 74.5 0.02 0.31
CL 150123C00075000 C 01/23/15 75.0 0.01 0.42
CL 150123C00076000 C 01/23/15 76.0 0.00 0.50
CL 150123C00077000 C 01/23/15 77.0 0.00 0.50
CL 150123C00078000 C 01/23/15 78.0 0.00 0.50
CL 150123C00079000 C 01/23/15 79.0 0.00 0.50
CL 150123C00080000 C 01/23/15 80.0 0.00 0.13
CL 150123P00060000 P 01/23/15 60.0 0.00 0.17
CL 150123P00061000 P 01/23/15 61.0 0.00 0.18
CL 150123P00061500 P 01/23/15 61.5 0.00 0.19
CL 150123P00062000 P 01/23/15 62.0 0.00 0.20
CL 150123P00062500 P 01/23/15 62.5 0.00 0.21
CL 150123P00063000 P 01/23/15 63.0 0.02 0.22
CL 150123P00063500 P 01/23/15 63.5 0.05 0.24
CL 150123P00064000 P 01/23/15 64.0 0.08 0.26
CL 150123P00064500 P 01/23/15 64.5 0.10 0.30
CL 150123P00065000 P 01/23/15 65.0 0.13 0.50
CL 150123P00065500 P 01/23/15 65.5 0.17 0.53
CL 150123P00066000 P 01/23/15 66.0 0.24 0.59
CL 150123P00066500 P 01/23/15 66.5 0.24 0.65
CL 150123P00067000 P 01/23/15 67.0 0.31 0.65
CL 150123P00067500 P 01/23/15 67.5 0.44 0.72
CL 150123P00068000 P 01/23/15 68.0 0.54 0.85
CL 150123P00068500 P 01/23/15 68.5 0.65 0.99
CL 150123P00069000 P 01/23/15 69.0 0.81 1.16
CL 150123P00069500 P 01/23/15 69.5 0.97 1.36
CL 150123P00070000 P 01/23/15 70.0 1.20 1.57
CL 150123P00070500 P 01/23/15 70.5 1.44 1.83
CL 150123P00071000 P 01/23/15 71.0 1.71 2.38
CL 150123P00071500 P 01/23/15 71.5 2.05 2.90
CL 150123P00072000 P 01/23/15 72.0 2.38 3.25
CL 150123P00072500 P 01/23/15 72.5 2.89 3.65
CL 150123P00073000 P 01/23/15 73.0 3.00 4.10
CL 150123P00073500 P 01/23/15 73.5 3.60 4.55
CL 150123P00074000 P 01/23/15 74.0 2.63 6.05
CL 150123P00074500 P 01/23/15 74.5 4.60 5.60
CL 150123P00075000 P 01/23/15 75.0 4.90 6.05
CL 150123P00076000 P 01/23/15 76.0 5.15 7.00
CL 150123P00077000 P 01/23/15 77.0 5.35 8.00
CL 150123P00078000 P 01/23/15 78.0 6.35 10.15
CL 150123P00079000 P 01/23/15 79.0 7.35 11.15
CL 150123P00080000 P 01/23/15 80.0 8.35 12.40
CL 150130C00060000 C 01/30/15 60.0 8.50 11.35
CL 150130C00061000 C 01/30/15 61.0 8.90 10.20
CL 150130C00062000 C 01/30/15 62.0 7.90 9.20
CL 150130C00062500 C 01/30/15 62.5 7.40 8.90
CL 150130C00063000 C 01/30/15 63.0 6.90 8.50
CL 150130C00063500 C 01/30/15 63.5 4.50 7.70
CL 150130C00064000 C 01/30/15 64.0 4.00 7.25
CL 150130C00064500 C 01/30/15 64.5 3.50 6.65
CL 150130C00065000 C 01/30/15 65.0 4.75 5.95
CL 150130C00065500 C 01/30/15 65.5 4.25 5.35
CL 150130C00066000 C 01/30/15 66.0 3.85 4.90
CL 150130C00066500 C 01/30/15 66.5 3.40 4.40
CL 150130C00067000 C 01/30/15 67.0 3.00 3.80
CL 150130C00067500 C 01/30/15 67.5 2.84 3.40
CL 150130C00068000 C 01/30/15 68.0 2.37 3.25
CL 150130C00068500 C 01/30/15 68.5 2.14 2.67
CL 150130C00069000 C 01/30/15 69.0 1.83 2.39
CL 150130C00069500 C 01/30/15 69.5 1.51 1.92
CL 150130C00070000 C 01/30/15 70.0 1.28 1.64
CL 150130C00070500 C 01/30/15 70.5 1.05 1.35
CL 150130C00071000 C 01/30/15 71.0 0.83 1.12
CL 150130C00071500 C 01/30/15 71.5 0.64 0.96
CL 150130C00072000 C 01/30/15 72.0 0.49 0.81
CL 150130C00072500 C 01/30/15 72.5 0.37 0.67
CL 150130C00073000 C 01/30/15 73.0 0.28 0.59
CL 150130C00073500 C 01/30/15 73.5 0.21 0.49
CL 150130C00074000 C 01/30/15 74.0 0.12 0.50
CL 150130C00074500 C 01/30/15 74.5 0.07 0.31
CL 150130C00075000 C 01/30/15 75.0 0.05 0.26
CL 150130C00076000 C 01/30/15 76.0 0.02 0.20
CL 150130C00077000 C 01/30/15 77.0 0.01 0.17
CL 150130C00078000 C 01/30/15 78.0 0.00 0.16
CL 150130P00060000 P 01/30/15 60.0 0.03 0.22
CL 150130P00061000 P 01/30/15 61.0 0.05 0.22
CL 150130P00062000 P 01/30/15 62.0 0.06 0.27
CL 150130P00062500 P 01/30/15 62.5 0.07 0.29
CL 150130P00063000 P 01/30/15 63.0 0.11 0.30
CL 150130P00063500 P 01/30/15 63.5 0.10 0.33
CL 150130P00064000 P 01/30/15 64.0 0.12 0.35
CL 150130P00064500 P 01/30/15 64.5 0.16 0.40
CL 150130P00065000 P 01/30/15 65.0 0.19 0.61
CL 150130P00065500 P 01/30/15 65.5 0.29 0.55
CL 150130P00066000 P 01/30/15 66.0 0.35 0.73
CL 150130P00066500 P 01/30/15 66.5 0.42 0.83
CL 150130P00067000 P 01/30/15 67.0 0.51 0.92
CL 150130P00067500 P 01/30/15 67.5 0.62 1.05
CL 150130P00068000 P 01/30/15 68.0 0.76 1.19
CL 150130P00068500 P 01/30/15 68.5 0.91 1.36
CL 150130P00069000 P 01/30/15 69.0 1.07 1.56
CL 150130P00069500 P 01/30/15 69.5 1.29 1.84
CL 150130P00070000 P 01/30/15 70.0 1.49 2.03
CL 150130P00070500 P 01/30/15 70.5 1.76 2.29
CL 150130P00071000 P 01/30/15 71.0 2.04 2.57
CL 150130P00071500 P 01/30/15 71.5 2.37 3.10
CL 150130P00072000 P 01/30/15 72.0 2.66 3.45
CL 150130P00072500 P 01/30/15 72.5 2.75 3.45
CL 150130P00073000 P 01/30/15 73.0 2.75 3.90
CL 150130P00073500 P 01/30/15 73.5 3.65 4.70
CL 150130P00074000 P 01/30/15 74.0 4.25 5.20
CL 150130P00074500 P 01/30/15 74.5 4.70 5.75
CL 150130P00075000 P 01/30/15 75.0 4.95 5.85
CL 150130P00076000 P 01/30/15 76.0 4.60 7.10
CL 150130P00077000 P 01/30/15 77.0 5.55 8.10
CL 150130P00078000 P 01/30/15 78.0 6.40 9.05
CL 150220C00032500 C 02/20/15 32.5 36.35 38.35
CL 150220C00035000 C 02/20/15 35.0 33.60 36.10
CL 150220C00037500 C 02/20/15 37.5 31.00 33.60
CL 150220C00040000 C 02/20/15 40.0 28.60 31.10
CL 150220C00042500 C 02/20/15 42.5 26.00 28.75
CL 150220C00045000 C 02/20/15 45.0 23.50 26.15
CL 150220C00047500 C 02/20/15 47.5 21.10 23.45
CL 150220C00050000 C 02/20/15 50.0 19.10 20.60
CL 150220C00055000 C 02/20/15 55.0 14.15 15.65
CL 150220C00057500 C 02/20/15 57.5 11.65 13.00
CL 150220C00060000 C 02/20/15 60.0 9.55 10.40
CL 150220C00062500 C 02/20/15 62.5 7.10 8.00
CL 150220C00065000 C 02/20/15 65.0 5.30 5.65
CL 150220C00067500 C 02/20/15 67.5 3.15 3.50
CL 150220C00070000 C 02/20/15 70.0 1.67 1.83
CL 150220C00072500 C 02/20/15 72.5 0.71 0.81
CL 150220C00075000 C 02/20/15 75.0 0.27 0.34
CL 150220C00077500 C 02/20/15 77.5 0.08 0.18
CL 150220C00080000 C 02/20/15 80.0 0.01 0.12
CL 150220C00085000 C 02/20/15 85.0 0.00 0.08
CL 150220C00090000 C 02/20/15 90.0 0.00 0.07
CL 150220P00032500 P 02/20/15 32.5 0.00 0.02
CL 150220P00035000 P 02/20/15 35.0 0.00 0.03
CL 150220P00037500 P 02/20/15 37.5 0.00 0.03
CL 150220P00040000 P 02/20/15 40.0 0.00 0.03
CL 150220P00042500 P 02/20/15 42.5 0.00 0.04
CL 150220P00045000 P 02/20/15 45.0 0.00 0.04
CL 150220P00047500 P 02/20/15 47.5 0.00 0.06
CL 150220P00050000 P 02/20/15 50.0 0.00 0.10
CL 150220P00055000 P 02/20/15 55.0 0.05 0.13
CL 150220P00057500 P 02/20/15 57.5 0.05 0.16
CL 150220P00060000 P 02/20/15 60.0 0.10 0.21
CL 150220P00062500 P 02/20/15 62.5 0.22 0.31
CL 150220P00065000 P 02/20/15 65.0 0.49 0.52
CL 150220P00067500 P 02/20/15 67.5 0.88 1.01
CL 150220P00070000 P 02/20/15 70.0 1.83 1.98
CL 150220P00072500 P 02/20/15 72.5 3.30 3.60
CL 150220P00075000 P 02/20/15 75.0 5.30 5.70
CL 150220P00077500 P 02/20/15 77.5 7.50 8.60
CL 150220P00080000 P 02/20/15 80.0 9.95 11.05
CL 150220P00085000 P 02/20/15 85.0 14.90 16.30
CL 150220P00090000 P 02/20/15 90.0 19.70 21.30
CL 150515C00032500 C 05/15/15 32.5 35.35 39.50
CL 150515C00035000 C 05/15/15 35.0 32.95 37.25
CL 150515C00037500 C 05/15/15 37.5 30.45 34.80
CL 150515C00040000 C 05/15/15 40.0 27.85 31.90
CL 150515C00042500 C 05/15/15 42.5 25.45 29.60
CL 150515C00045000 C 05/15/15 45.0 22.85 27.35
CL 150515C00047500 C 05/15/15 47.5 21.45 23.45
CL 150515C00050000 C 05/15/15 50.0 19.15 20.65
CL 150515C00055000 C 05/15/15 55.0 14.25 15.85
CL 150515C00057500 C 05/15/15 57.5 11.80 13.40
CL 150515C00060000 C 05/15/15 60.0 10.20 10.60
CL 150515C00062500 C 05/15/15 62.5 7.90 8.35
CL 150515C00065000 C 05/15/15 65.0 5.80 6.30
CL 150515C00067500 C 05/15/15 67.5 4.10 4.35
CL 150515C00070000 C 05/15/15 70.0 2.66 2.84
CL 150515C00072500 C 05/15/15 72.5 1.60 1.73
CL 150515C00075000 C 05/15/15 75.0 0.87 0.99
CL 150515C00077500 C 05/15/15 77.5 0.46 0.60
CL 150515C00080000 C 05/15/15 80.0 0.22 0.37
CL 150515C00085000 C 05/15/15 85.0 0.05 0.14
CL 150515P00032500 P 05/15/15 32.5 0.00 0.04
CL 150515P00035000 P 05/15/15 35.0 0.00 0.06
CL 150515P00037500 P 05/15/15 37.5 0.00 0.10
CL 150515P00040000 P 05/15/15 40.0 0.01 0.11
CL 150515P00042500 P 05/15/15 42.5 0.01 0.12
CL 150515P00045000 P 05/15/15 45.0 0.03 0.14
CL 150515P00047500 P 05/15/15 47.5 0.05 0.16
CL 150515P00050000 P 05/15/15 50.0 0.08 0.19
CL 150515P00055000 P 05/15/15 55.0 0.17 0.30
CL 150515P00057500 P 05/15/15 57.5 0.27 0.41
CL 150515P00060000 P 05/15/15 60.0 0.48 0.58
CL 150515P00062500 P 05/15/15 62.5 0.75 0.91
CL 150515P00065000 P 05/15/15 65.0 1.22 1.37
CL 150515P00067500 P 05/15/15 67.5 1.93 2.12
CL 150515P00070000 P 05/15/15 70.0 3.00 3.25
CL 150515P00072500 P 05/15/15 72.5 4.40 4.70
CL 150515P00075000 P 05/15/15 75.0 6.20 6.65
CL 150515P00077500 P 05/15/15 77.5 8.25 8.80
CL 150515P00080000 P 05/15/15 80.0 10.55 11.05
CL 150515P00085000 P 05/15/15 85.0 15.15 16.75
CL 160115C00032500 C 01/15/16 32.5 35.25 39.60
CL 160115C00035000 C 01/15/16 35.0 32.80 37.25
CL 160115C00037500 C 01/15/16 37.5 30.25 34.75
CL 160115C00040000 C 01/15/16 40.0 27.80 32.25
CL 160115C00042500 C 01/15/16 42.5 25.10 29.95
CL 160115C00045000 C 01/15/16 45.0 22.85 27.05
CL 160115C00047500 C 01/15/16 47.5 20.50 24.70
CL 160115C00050000 C 01/15/16 50.0 18.50 21.70
CL 160115C00052500 C 01/15/16 52.5 16.15 19.20
CL 160115C00055000 C 01/15/16 55.0 14.95 16.15
CL 160115C00057500 C 01/15/16 57.5 12.50 14.10
CL 160115C00060000 C 01/15/16 60.0 10.35 12.00
CL 160115C00062500 C 01/15/16 62.5 8.35 10.15
CL 160115C00065000 C 01/15/16 65.0 6.85 8.45
CL 160115C00067500 C 01/15/16 67.5 5.35 6.50
CL 160115C00070000 C 01/15/16 70.0 4.35 4.70
CL 160115C00072500 C 01/15/16 72.5 3.40 3.85
CL 160115C00075000 C 01/15/16 75.0 2.65 2.75
CL 160115C00077500 C 01/15/16 77.5 1.93 2.17
CL 160115C00080000 C 01/15/16 80.0 1.38 1.86
CL 160115C00085000 C 01/15/16 85.0 0.69 1.38
CL 160115C00090000 C 01/15/16 90.0 0.34 0.92
CL 160115P00032500 P 01/15/16 32.5 0.00 0.66
CL 160115P00035000 P 01/15/16 35.0 0.05 0.46
CL 160115P00037500 P 01/15/16 37.5 0.00 0.47
CL 160115P00040000 P 01/15/16 40.0 0.00 0.79
CL 160115P00042500 P 01/15/16 42.5 0.00 1.10
CL 160115P00045000 P 01/15/16 45.0 0.10 0.99
CL 160115P00047500 P 01/15/16 47.5 0.20 1.19
CL 160115P00050000 P 01/15/16 50.0 0.71 1.32
CL 160115P00052500 P 01/15/16 52.5 0.82 1.51
CL 160115P00055000 P 01/15/16 55.0 1.19 1.79
CL 160115P00057500 P 01/15/16 57.5 1.40 2.15
CL 160115P00060000 P 01/15/16 60.0 1.87 2.66
CL 160115P00062500 P 01/15/16 62.5 2.56 3.40
CL 160115P00065000 P 01/15/16 65.0 3.45 4.10
CL 160115P00067500 P 01/15/16 67.5 4.30 5.25
CL 160115P00070000 P 01/15/16 70.0 5.55 6.35
CL 160115P00072500 P 01/15/16 72.5 6.85 7.90
CL 160115P00075000 P 01/15/16 75.0 8.10 9.70
CL 160115P00077500 P 01/15/16 77.5 9.85 11.50
CL 160115P00080000 P 01/15/16 80.0 11.60 13.50
CL 160115P00085000 P 01/15/16 85.0 15.85 17.80
CL 160115P00090000 P 01/15/16 90.0 20.65 22.30
CL 170120C00032500 C 01/20/17 32.5 35.30 39.80
CL 170120C00035000 C 01/20/17 35.0 32.80 37.30
CL 170120C00037500 C 01/20/17 37.5 30.30 34.65
CL 170120C00040000 C 01/20/17 40.0 27.85 31.95
CL 170120C00042500 C 01/20/17 42.5 25.55 29.55
CL 170120C00045000 C 01/20/17 45.0 23.20 27.00
CL 170120C00047500 C 01/20/17 47.5 22.25 24.90
CL 170120C00050000 C 01/20/17 50.0 19.90 21.60
CL 170120C00055000 C 01/20/17 55.0 15.35 17.65
CL 170120C00057500 C 01/20/17 57.5 13.25 15.90
CL 170120C00060000 C 01/20/17 60.0 11.50 14.15
CL 170120C00062500 C 01/20/17 62.5 10.05 12.50
CL 170120C00065000 C 01/20/17 65.0 8.65 11.00
CL 170120C00067500 C 01/20/17 67.5 7.30 9.60
CL 170120C00070000 C 01/20/17 70.0 6.15 7.90
CL 170120C00072500 C 01/20/17 72.5 5.05 7.20
CL 170120C00075000 C 01/20/17 75.0 4.35 6.20
CL 170120C00077500 C 01/20/17 77.5 3.55 5.35
CL 170120C00080000 C 01/20/17 80.0 2.85 4.55
CL 170120C00085000 C 01/20/17 85.0 2.00 3.40
CL 170120C00090000 C 01/20/17 90.0 1.31 2.31
CL 170120C00095000 C 01/20/17 95.0 0.76 1.76
CL 170120C00100000 C 01/20/17 100.0 0.41 1.41
CL 170120P00032500 P 01/20/17 32.5 0.09 1.09
CL 170120P00035000 P 01/20/17 35.0 0.19 1.19
CL 170120P00037500 P 01/20/17 37.5 0.31 1.31
CL 170120P00040000 P 01/20/17 40.0 0.45 1.45
CL 170120P00042500 P 01/20/17 42.5 0.64 1.64
CL 170120P00045000 P 01/20/17 45.0 0.87 1.87
CL 170120P00047500 P 01/20/17 47.5 1.16 2.16
CL 170120P00050000 P 01/20/17 50.0 1.52 2.52
CL 170120P00055000 P 01/20/17 55.0 2.15 3.75
CL 170120P00057500 P 01/20/17 57.5 2.84 4.40
CL 170120P00060000 P 01/20/17 60.0 3.50 5.15
CL 170120P00062500 P 01/20/17 62.5 4.20 6.00
CL 170120P00065000 P 01/20/17 65.0 5.05 6.95
CL 170120P00067500 P 01/20/17 67.5 6.15 8.10
CL 170120P00070000 P 01/20/17 70.0 7.40 9.40
CL 170120P00072500 P 01/20/17 72.5 8.60 10.90
CL 170120P00075000 P 01/20/17 75.0 10.05 12.50
CL 170120P00077500 P 01/20/17 77.5 11.70 14.15
CL 170120P00080000 P 01/20/17 80.0 13.40 16.00
CL 170120P00085000 P 01/20/17 85.0 17.35 19.90
CL 170120P00090000 P 01/20/17 90.0 21.45 24.05
CL 170120P00095000 P 01/20/17 95.0 26.00 28.45
CL 170120P00100000 P 01/20/17 100.0 30.35 32.95

OPRA data is delayed 15 minutes.