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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-09-23)Premium Content

Colgate Palmolive Co (CL)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CL 161216C00037500 C 12/16/16 37.5 27.95 29.05
CL 161216C00040000 C 12/16/16 40.0 23.90 28.00
CL 161216C00042500 C 12/16/16 42.5 21.40 25.60
CL 161216C00045000 C 12/16/16 45.0 18.90 23.00
CL 161216C00047500 C 12/16/16 47.5 16.40 20.50
CL 161216C00050000 C 12/16/16 50.0 15.45 16.50
CL 161216C00055000 C 12/16/16 55.0 10.45 11.45
CL 161216C00057000 C 12/16/16 57.0 8.45 9.65
CL 161216C00057500 C 12/16/16 57.5 6.30 9.15
CL 161216C00058000 C 12/16/16 58.0 7.45 8.65
CL 161216C00058500 C 12/16/16 58.5 6.95 8.15
CL 161216C00059000 C 12/16/16 59.0 6.45 7.65
CL 161216C00059500 C 12/16/16 59.5 5.95 7.15
CL 161216C00060000 C 12/16/16 60.0 5.45 6.50
CL 161216C00060500 C 12/16/16 60.5 5.00 6.10
CL 161216C00061000 C 12/16/16 61.0 4.50 5.45
CL 161216C00061500 C 12/16/16 61.5 4.00 4.95
CL 161216C00062000 C 12/16/16 62.0 3.50 4.55
CL 161216C00062500 C 12/16/16 62.5 3.00 3.95
CL 161216C00063000 C 12/16/16 63.0 2.78 3.65
CL 161216C00063500 C 12/16/16 63.5 2.72 2.99
CL 161216C00064000 C 12/16/16 64.0 2.23 2.51
CL 161216C00064500 C 12/16/16 64.5 1.75 2.06
CL 161216C00065000 C 12/16/16 65.0 1.34 1.62
CL 161216C00065500 C 12/16/16 65.5 1.01 1.14
CL 161216C00066000 C 12/16/16 66.0 0.70 0.77
CL 161216C00066500 C 12/16/16 66.5 0.44 0.50
CL 161216C00067000 C 12/16/16 67.0 0.25 0.31
CL 161216C00067500 C 12/16/16 67.5 0.14 0.18
CL 161216C00068000 C 12/16/16 68.0 0.07 0.12
CL 161216C00068500 C 12/16/16 68.5 0.03 0.09
CL 161216C00069000 C 12/16/16 69.0 0.00 0.09
CL 161216C00069500 C 12/16/16 69.5 0.00 0.08
CL 161216C00070000 C 12/16/16 70.0 0.00 0.07
CL 161216C00070500 C 12/16/16 70.5 0.00 0.06
CL 161216C00071000 C 12/16/16 71.0 0.00 0.05
CL 161216C00071500 C 12/16/16 71.5 0.00 0.05
CL 161216C00072000 C 12/16/16 72.0 0.00 0.05
CL 161216C00072500 C 12/16/16 72.5 0.00 0.05
CL 161216C00073000 C 12/16/16 73.0 0.00 0.05
CL 161216C00073500 C 12/16/16 73.5 0.00 0.05
CL 161216C00074000 C 12/16/16 74.0 0.00 0.04
CL 161216C00074500 C 12/16/16 74.5 0.00 0.04
CL 161216C00075000 C 12/16/16 75.0 0.00 0.04
CL 161216C00075500 C 12/16/16 75.5 0.00 0.04
CL 161216C00076000 C 12/16/16 76.0 0.00 0.04
CL 161216C00076500 C 12/16/16 76.5 0.00 0.04
CL 161216C00077000 C 12/16/16 77.0 0.00 0.04
CL 161216C00077500 C 12/16/16 77.5 0.00 0.04
CL 161216C00078000 C 12/16/16 78.0 0.00 0.04
CL 161216C00078500 C 12/16/16 78.5 0.00 0.04
CL 161216C00079000 C 12/16/16 79.0 0.00 0.04
CL 161216C00079500 C 12/16/16 79.5 0.00 0.04
CL 161216C00080000 C 12/16/16 80.0 0.00 0.04
CL 161216C00081000 C 12/16/16 81.0 0.00 0.04
CL 161216C00082000 C 12/16/16 82.0 0.00 0.04
CL 161216C00082500 C 12/16/16 82.5 0.00 0.04
CL 161216C00085000 C 12/16/16 85.0 0.00 0.04
CL 161216C00090000 C 12/16/16 90.0 0.00 0.04
CL 161216C00095000 C 12/16/16 95.0 0.00 0.04
CL 161216C00100000 C 12/16/16 100.0 0.00 0.04
CL 161216C00105000 C 12/16/16 105.0 0.00 0.04
CL 161216P00037500 P 12/16/16 37.5 0.00 0.04
CL 161216P00040000 P 12/16/16 40.0 0.00 0.04
CL 161216P00042500 P 12/16/16 42.5 0.00 0.04
CL 161216P00045000 P 12/16/16 45.0 0.00 0.01
CL 161216P00047500 P 12/16/16 47.5 0.00 0.04
CL 161216P00050000 P 12/16/16 50.0 0.00 0.01
CL 161216P00055000 P 12/16/16 55.0 0.00 0.01
CL 161216P00057000 P 12/16/16 57.0 0.00 0.04
CL 161216P00057500 P 12/16/16 57.5 0.00 0.05
CL 161216P00058000 P 12/16/16 58.0 0.00 0.05
CL 161216P00058500 P 12/16/16 58.5 0.00 0.05
CL 161216P00059000 P 12/16/16 59.0 0.00 0.05
CL 161216P00059500 P 12/16/16 59.5 0.00 0.05
CL 161216P00060000 P 12/16/16 60.0 0.00 0.05
CL 161216P00060500 P 12/16/16 60.5 0.00 0.06
CL 161216P00061000 P 12/16/16 61.0 0.00 0.06
CL 161216P00061500 P 12/16/16 61.5 0.00 0.07
CL 161216P00062000 P 12/16/16 62.0 0.00 0.07
CL 161216P00062500 P 12/16/16 62.5 0.01 0.08
CL 161216P00063000 P 12/16/16 63.0 0.01 0.06
CL 161216P00063500 P 12/16/16 63.5 0.03 0.07
CL 161216P00064000 P 12/16/16 64.0 0.06 0.10
CL 161216P00064500 P 12/16/16 64.5 0.09 0.14
CL 161216P00065000 P 12/16/16 65.0 0.15 0.20
CL 161216P00065500 P 12/16/16 65.5 0.26 0.31
CL 161216P00066000 P 12/16/16 66.0 0.42 0.48
CL 161216P00066500 P 12/16/16 66.5 0.66 0.71
CL 161216P00067000 P 12/16/16 67.0 0.89 1.03
CL 161216P00067500 P 12/16/16 67.5 1.24 1.50
CL 161216P00068000 P 12/16/16 68.0 1.65 1.89
CL 161216P00068500 P 12/16/16 68.5 2.10 2.66
CL 161216P00069000 P 12/16/16 69.0 2.56 3.55
CL 161216P00069500 P 12/16/16 69.5 3.00 4.05
CL 161216P00070000 P 12/16/16 70.0 3.55 4.55
CL 161216P00070500 P 12/16/16 70.5 3.95 5.05
CL 161216P00071000 P 12/16/16 71.0 4.45 5.55
CL 161216P00071500 P 12/16/16 71.5 4.90 6.05
CL 161216P00072000 P 12/16/16 72.0 5.40 6.55
CL 161216P00072500 P 12/16/16 72.5 6.05 7.05
CL 161216P00073000 P 12/16/16 73.0 6.40 7.55
CL 161216P00073500 P 12/16/16 73.5 6.90 9.65
CL 161216P00074000 P 12/16/16 74.0 7.40 8.55
CL 161216P00074500 P 12/16/16 74.5 7.90 9.30
CL 161216P00075000 P 12/16/16 75.0 8.55 9.55
CL 161216P00075500 P 12/16/16 75.5 9.05 11.70
CL 161216P00076000 P 12/16/16 76.0 7.95 12.20
CL 161216P00076500 P 12/16/16 76.5 8.55 12.70
CL 161216P00077000 P 12/16/16 77.0 10.50 11.55
CL 161216P00077500 P 12/16/16 77.5 9.65 13.70
CL 161216P00078000 P 12/16/16 78.0 10.20 14.20
CL 161216P00078500 P 12/16/16 78.5 10.80 14.70
CL 161216P00079000 P 12/16/16 79.0 10.85 15.20
CL 161216P00079500 P 12/16/16 79.5 11.40 15.70
CL 161216P00080000 P 12/16/16 80.0 13.35 14.55
CL 161216P00081000 P 12/16/16 81.0 13.20 17.20
CL 161216P00082000 P 12/16/16 82.0 14.40 18.20
CL 161216P00082500 P 12/16/16 82.5 14.35 18.65
CL 161216P00085000 P 12/16/16 85.0 18.50 19.55
CL 161216P00090000 P 12/16/16 90.0 21.95 26.20
CL 161216P00095000 P 12/16/16 95.0 26.85 30.75
CL 161216P00100000 P 12/16/16 100.0 31.75 36.20
CL 161216P00105000 P 12/16/16 105.0 37.85 40.50
CL 161223C00040500 C 12/23/16 40.5 24.20 26.20
CL 161223C00041000 C 12/23/16 41.0 22.90 27.20
CL 161223C00041500 C 12/23/16 41.5 22.30 26.60
CL 161223C00042000 C 12/23/16 42.0 21.90 26.45
CL 161223C00042500 C 12/23/16 42.5 21.30 25.85
CL 161223C00043000 C 12/23/16 43.0 20.90 25.20
CL 161223C00043500 C 12/23/16 43.5 20.30 24.60
CL 161223C00044000 C 12/23/16 44.0 19.90 24.25
CL 161223C00044500 C 12/23/16 44.5 19.45 23.85
CL 161223C00045000 C 12/23/16 45.0 18.90 23.20
CL 161223C00045500 C 12/23/16 45.5 18.30 22.50
CL 161223C00046000 C 12/23/16 46.0 18.05 22.60
CL 161223C00046500 C 12/23/16 46.5 17.40 21.80
CL 161223C00047000 C 12/23/16 47.0 16.90 21.15
CL 161223C00047500 C 12/23/16 47.5 16.45 21.00
CL 161223C00048000 C 12/23/16 48.0 15.90 20.15
CL 161223C00048500 C 12/23/16 48.5 15.35 19.70
CL 161223C00049000 C 12/23/16 49.0 14.90 19.30
CL 161223C00049500 C 12/23/16 49.5 14.30 18.65
CL 161223C00050000 C 12/23/16 50.0 14.95 16.55
CL 161223C00050500 C 12/23/16 50.5 13.30 17.35
CL 161223C00051000 C 12/23/16 51.0 12.90 17.35
CL 161223C00051500 C 12/23/16 51.5 12.30 16.60
CL 161223C00052000 C 12/23/16 52.0 11.90 15.85
CL 161223C00052500 C 12/23/16 52.5 11.35 15.95
CL 161223C00053000 C 12/23/16 53.0 10.90 15.35
CL 161223C00055000 C 12/23/16 55.0 10.05 13.15
CL 161223C00058500 C 12/23/16 58.5 6.80 9.75
CL 161223C00059000 C 12/23/16 59.0 6.40 7.50
CL 161223C00059500 C 12/23/16 59.5 5.90 7.10
CL 161223C00060000 C 12/23/16 60.0 5.35 8.10
CL 161223C00060500 C 12/23/16 60.5 4.95 6.30
CL 161223C00061000 C 12/23/16 61.0 4.45 5.85
CL 161223C00061500 C 12/23/16 61.5 3.95 5.10
CL 161223C00062000 C 12/23/16 62.0 4.10 5.40
CL 161223C00062500 C 12/23/16 62.5 3.75 4.05
CL 161223C00063000 C 12/23/16 63.0 3.30 3.60
CL 161223C00063500 C 12/23/16 63.5 2.79 3.15
CL 161223C00064000 C 12/23/16 64.0 2.34 2.63
CL 161223C00064500 C 12/23/16 64.5 1.98 2.16
CL 161223C00065000 C 12/23/16 65.0 1.57 1.78
CL 161223C00065500 C 12/23/16 65.5 1.21 1.39
CL 161223C00066000 C 12/23/16 66.0 0.87 1.03
CL 161223C00066500 C 12/23/16 66.5 0.66 0.75
CL 161223C00067000 C 12/23/16 67.0 0.42 0.56
CL 161223C00067500 C 12/23/16 67.5 0.30 0.42
CL 161223C00068000 C 12/23/16 68.0 0.17 0.28
CL 161223C00068500 C 12/23/16 68.5 0.01 0.23
CL 161223C00069000 C 12/23/16 69.0 0.00 0.17
CL 161223C00069500 C 12/23/16 69.5 0.00 0.16
CL 161223C00070000 C 12/23/16 70.0 0.00 0.14
CL 161223C00070500 C 12/23/16 70.5 0.00 0.11
CL 161223C00071000 C 12/23/16 71.0 0.00 0.11
CL 161223C00071500 C 12/23/16 71.5 0.00 0.10
CL 161223C00072000 C 12/23/16 72.0 0.00 0.08
CL 161223C00072500 C 12/23/16 72.5 0.00 0.08
CL 161223C00073000 C 12/23/16 73.0 0.00 0.07
CL 161223C00073500 C 12/23/16 73.5 0.00 0.07
CL 161223C00074000 C 12/23/16 74.0 0.00 0.07
CL 161223C00074500 C 12/23/16 74.5 0.00 0.07
CL 161223C00075000 C 12/23/16 75.0 0.00 0.06
CL 161223C00075500 C 12/23/16 75.5 0.00 0.06
CL 161223C00076000 C 12/23/16 76.0 0.00 0.06
CL 161223C00076500 C 12/23/16 76.5 0.00 0.06
CL 161223C00077000 C 12/23/16 77.0 0.00 0.06
CL 161223C00077500 C 12/23/16 77.5 0.00 0.05
CL 161223C00078000 C 12/23/16 78.0 0.00 0.05
CL 161223C00078500 C 12/23/16 78.5 0.00 0.05
CL 161223C00080000 C 12/23/16 80.0 0.00 0.05
CL 161223P00040500 P 12/23/16 40.5 0.00 0.05
CL 161223P00041000 P 12/23/16 41.0 0.00 0.05
CL 161223P00041500 P 12/23/16 41.5 0.00 0.05
CL 161223P00042000 P 12/23/16 42.0 0.00 0.05
CL 161223P00042500 P 12/23/16 42.5 0.00 0.05
CL 161223P00043000 P 12/23/16 43.0 0.00 0.05
CL 161223P00043500 P 12/23/16 43.5 0.00 0.05
CL 161223P00044000 P 12/23/16 44.0 0.00 0.05
CL 161223P00044500 P 12/23/16 44.5 0.00 0.05
CL 161223P00045000 P 12/23/16 45.0 0.00 0.05
CL 161223P00045500 P 12/23/16 45.5 0.00 0.05
CL 161223P00046000 P 12/23/16 46.0 0.00 0.05
CL 161223P00046500 P 12/23/16 46.5 0.00 0.05
CL 161223P00047000 P 12/23/16 47.0 0.00 0.05
CL 161223P00047500 P 12/23/16 47.5 0.00 0.05
CL 161223P00048000 P 12/23/16 48.0 0.00 0.05
CL 161223P00048500 P 12/23/16 48.5 0.00 0.05
CL 161223P00049000 P 12/23/16 49.0 0.00 0.05
CL 161223P00049500 P 12/23/16 49.5 0.00 0.05
CL 161223P00050000 P 12/23/16 50.0 0.00 0.05
CL 161223P00050500 P 12/23/16 50.5 0.00 0.06
CL 161223P00051000 P 12/23/16 51.0 0.00 0.06
CL 161223P00051500 P 12/23/16 51.5 0.00 0.06
CL 161223P00052000 P 12/23/16 52.0 0.00 0.06
CL 161223P00052500 P 12/23/16 52.5 0.00 0.07
CL 161223P00053000 P 12/23/16 53.0 0.00 0.08
CL 161223P00055000 P 12/23/16 55.0 0.00 0.10
CL 161223P00058500 P 12/23/16 58.5 0.00 0.12
CL 161223P00059000 P 12/23/16 59.0 0.00 0.13
CL 161223P00059500 P 12/23/16 59.5 0.00 0.14
CL 161223P00060000 P 12/23/16 60.0 0.00 0.16
CL 161223P00060500 P 12/23/16 60.5 0.00 0.16
CL 161223P00061000 P 12/23/16 61.0 0.00 0.17
CL 161223P00061500 P 12/23/16 61.5 0.00 0.19
CL 161223P00062000 P 12/23/16 62.0 0.00 0.17
CL 161223P00062500 P 12/23/16 62.5 0.00 0.16
CL 161223P00063000 P 12/23/16 63.0 0.02 0.13
CL 161223P00063500 P 12/23/16 63.5 0.06 0.18
CL 161223P00064000 P 12/23/16 64.0 0.15 0.21
CL 161223P00064500 P 12/23/16 64.5 0.20 0.30
CL 161223P00065000 P 12/23/16 65.0 0.29 0.48
CL 161223P00065500 P 12/23/16 65.5 0.41 0.60
CL 161223P00066000 P 12/23/16 66.0 0.61 0.81
CL 161223P00066500 P 12/23/16 66.5 0.81 0.95
CL 161223P00067000 P 12/23/16 67.0 1.08 1.22
CL 161223P00067500 P 12/23/16 67.5 1.43 1.64
CL 161223P00068000 P 12/23/16 68.0 1.77 1.99
CL 161223P00068500 P 12/23/16 68.5 2.25 2.40
CL 161223P00069000 P 12/23/16 69.0 2.65 2.88
CL 161223P00069500 P 12/23/16 69.5 2.36 4.20
CL 161223P00070000 P 12/23/16 70.0 3.05 4.70
CL 161223P00070500 P 12/23/16 70.5 3.90 5.15
CL 161223P00071000 P 12/23/16 71.0 4.35 5.65
CL 161223P00071500 P 12/23/16 71.5 4.85 6.25
CL 161223P00072000 P 12/23/16 72.0 4.85 6.75
CL 161223P00072500 P 12/23/16 72.5 5.60 7.20
CL 161223P00073000 P 12/23/16 73.0 6.10 7.70
CL 161223P00073500 P 12/23/16 73.5 6.60 8.20
CL 161223P00074000 P 12/23/16 74.0 6.75 8.70
CL 161223P00074500 P 12/23/16 74.5 6.60 9.20
CL 161223P00075000 P 12/23/16 75.0 6.35 11.00
CL 161223P00075500 P 12/23/16 75.5 8.10 11.20
CL 161223P00076000 P 12/23/16 76.0 7.85 12.20
CL 161223P00076500 P 12/23/16 76.5 8.00 12.60
CL 161223P00077000 P 12/23/16 77.0 8.85 12.85
CL 161223P00077500 P 12/23/16 77.5 9.35 13.60
CL 161223P00078000 P 12/23/16 78.0 9.55 14.20
CL 161223P00078500 P 12/23/16 78.5 10.35 14.60
CL 161223P00080000 P 12/23/16 80.0 13.50 15.00
CL 161230C00040500 C 12/30/16 40.5 24.30 26.25
CL 161230C00041000 C 12/30/16 41.0 22.90 27.15
CL 161230C00041500 C 12/30/16 41.5 22.30 26.65
CL 161230C00042000 C 12/30/16 42.0 21.90 26.40
CL 161230C00042500 C 12/30/16 42.5 21.30 25.35
CL 161230C00043000 C 12/30/16 43.0 20.90 25.45
CL 161230C00043500 C 12/30/16 43.5 20.50 24.80
CL 161230C00044000 C 12/30/16 44.0 19.90 24.30
CL 161230C00044500 C 12/30/16 44.5 19.40 23.75
CL 161230C00045000 C 12/30/16 45.0 18.90 23.30
CL 161230C00045500 C 12/30/16 45.5 18.30 22.60
CL 161230C00046000 C 12/30/16 46.0 17.90 21.85
CL 161230C00046500 C 12/30/16 46.5 17.30 21.70
CL 161230C00047000 C 12/30/16 47.0 16.90 21.25
CL 161230C00047500 C 12/30/16 47.5 16.30 20.60
CL 161230C00048000 C 12/30/16 48.0 15.90 20.25
CL 161230C00048500 C 12/30/16 48.5 15.30 19.60
CL 161230C00049000 C 12/30/16 49.0 14.90 19.25
CL 161230C00049500 C 12/30/16 49.5 14.35 18.95
CL 161230C00050000 C 12/30/16 50.0 13.95 18.00
CL 161230C00050500 C 12/30/16 50.5 13.45 17.80
CL 161230C00051000 C 12/30/16 51.0 12.95 17.35
CL 161230C00051500 C 12/30/16 51.5 12.45 16.85
CL 161230C00052000 C 12/30/16 52.0 11.95 16.30
CL 161230C00052500 C 12/30/16 52.5 11.45 15.90
CL 161230C00053000 C 12/30/16 53.0 11.95 14.30
CL 161230C00055000 C 12/30/16 55.0 10.05 13.20
CL 161230C00058500 C 12/30/16 58.5 6.85 9.65
CL 161230C00059000 C 12/30/16 59.0 6.35 7.55
CL 161230C00059500 C 12/30/16 59.5 5.85 7.15
CL 161230C00060000 C 12/30/16 60.0 5.40 6.55
CL 161230C00060500 C 12/30/16 60.5 5.00 6.10
CL 161230C00061000 C 12/30/16 61.0 4.75 6.15
CL 161230C00061500 C 12/30/16 61.5 4.80 5.10
CL 161230C00062000 C 12/30/16 62.0 4.30 4.65
CL 161230C00062500 C 12/30/16 62.5 3.80 4.15
CL 161230C00063000 C 12/30/16 63.0 3.35 3.70
CL 161230C00063500 C 12/30/16 63.5 2.86 3.25
CL 161230C00064000 C 12/30/16 64.0 2.50 2.75
CL 161230C00064500 C 12/30/16 64.5 2.07 2.26
CL 161230C00065000 C 12/30/16 65.0 1.73 1.86
CL 161230C00065500 C 12/30/16 65.5 1.36 1.57
CL 161230C00066000 C 12/30/16 66.0 1.05 1.20
CL 161230C00066500 C 12/30/16 66.5 0.77 0.94
CL 161230C00067000 C 12/30/16 67.0 0.50 0.72
CL 161230C00067500 C 12/30/16 67.5 0.41 0.53
CL 161230C00068000 C 12/30/16 68.0 0.27 0.41
CL 161230C00068500 C 12/30/16 68.5 0.16 0.32
CL 161230C00069000 C 12/30/16 69.0 0.01 0.24
CL 161230C00069500 C 12/30/16 69.5 0.00 0.20
CL 161230C00070000 C 12/30/16 70.0 0.00 0.17
CL 161230C00070500 C 12/30/16 70.5 0.00 0.16
CL 161230C00071000 C 12/30/16 71.0 0.00 0.14
CL 161230C00071500 C 12/30/16 71.5 0.00 0.12
CL 161230C00072000 C 12/30/16 72.0 0.00 0.11
CL 161230C00072500 C 12/30/16 72.5 0.00 0.10
CL 161230C00073000 C 12/30/16 73.0 0.00 0.09
CL 161230C00073500 C 12/30/16 73.5 0.00 0.09
CL 161230C00074000 C 12/30/16 74.0 0.00 0.08
CL 161230C00074500 C 12/30/16 74.5 0.00 0.08
CL 161230C00075000 C 12/30/16 75.0 0.00 0.07
CL 161230C00075500 C 12/30/16 75.5 0.00 0.07
CL 161230C00076000 C 12/30/16 76.0 0.00 0.07
CL 161230C00076500 C 12/30/16 76.5 0.00 0.06
CL 161230C00077000 C 12/30/16 77.0 0.00 0.06
CL 161230C00077500 C 12/30/16 77.5 0.00 0.06
CL 161230P00040500 P 12/30/16 40.5 0.00 0.05
CL 161230P00041000 P 12/30/16 41.0 0.00 0.05
CL 161230P00041500 P 12/30/16 41.5 0.00 0.05
CL 161230P00042000 P 12/30/16 42.0 0.00 0.05
CL 161230P00042500 P 12/30/16 42.5 0.00 0.05
CL 161230P00043000 P 12/30/16 43.0 0.00 0.05
CL 161230P00043500 P 12/30/16 43.5 0.00 0.05
CL 161230P00044000 P 12/30/16 44.0 0.00 0.05
CL 161230P00044500 P 12/30/16 44.5 0.00 0.05
CL 161230P00045000 P 12/30/16 45.0 0.00 0.05
CL 161230P00045500 P 12/30/16 45.5 0.00 0.05
CL 161230P00046000 P 12/30/16 46.0 0.00 0.05
CL 161230P00046500 P 12/30/16 46.5 0.00 0.05
CL 161230P00047000 P 12/30/16 47.0 0.00 0.05
CL 161230P00047500 P 12/30/16 47.5 0.00 0.05
CL 161230P00048000 P 12/30/16 48.0 0.00 0.06
CL 161230P00048500 P 12/30/16 48.5 0.00 0.06
CL 161230P00049000 P 12/30/16 49.0 0.00 0.06
CL 161230P00049500 P 12/30/16 49.5 0.00 0.07
CL 161230P00050000 P 12/30/16 50.0 0.00 0.07
CL 161230P00050500 P 12/30/16 50.5 0.00 0.08
CL 161230P00051000 P 12/30/16 51.0 0.00 0.08
CL 161230P00051500 P 12/30/16 51.5 0.00 0.09
CL 161230P00052000 P 12/30/16 52.0 0.00 0.09
CL 161230P00052500 P 12/30/16 52.5 0.00 0.09
CL 161230P00053000 P 12/30/16 53.0 0.00 0.10
CL 161230P00055000 P 12/30/16 55.0 0.00 0.11
CL 161230P00058500 P 12/30/16 58.5 0.00 0.16
CL 161230P00059000 P 12/30/16 59.0 0.00 0.17
CL 161230P00059500 P 12/30/16 59.5 0.00 0.18
CL 161230P00060000 P 12/30/16 60.0 0.00 0.20
CL 161230P00060500 P 12/30/16 60.5 0.00 0.21
CL 161230P00061000 P 12/30/16 61.0 0.00 0.23
CL 161230P00061500 P 12/30/16 61.5 0.00 0.18
CL 161230P00062000 P 12/30/16 62.0 0.02 0.19
CL 161230P00062500 P 12/30/16 62.5 0.04 0.22
CL 161230P00063000 P 12/30/16 63.0 0.10 0.24
CL 161230P00063500 P 12/30/16 63.5 0.18 0.30
CL 161230P00064000 P 12/30/16 64.0 0.25 0.36
CL 161230P00064500 P 12/30/16 64.5 0.33 0.44
CL 161230P00065000 P 12/30/16 65.0 0.45 0.64
CL 161230P00065500 P 12/30/16 65.5 0.58 0.79
CL 161230P00066000 P 12/30/16 66.0 0.71 0.86
CL 161230P00066500 P 12/30/16 66.5 0.96 1.12
CL 161230P00067000 P 12/30/16 67.0 1.23 1.42
CL 161230P00067500 P 12/30/16 67.5 1.54 1.81
CL 161230P00068000 P 12/30/16 68.0 1.94 2.11
CL 161230P00068500 P 12/30/16 68.5 2.24 2.52
CL 161230P00069000 P 12/30/16 69.0 2.68 3.00
CL 161230P00069500 P 12/30/16 69.5 3.20 3.40
CL 161230P00070000 P 12/30/16 70.0 3.45 4.70
CL 161230P00070500 P 12/30/16 70.5 3.35 5.15
CL 161230P00071000 P 12/30/16 71.0 2.80 5.65
CL 161230P00071500 P 12/30/16 71.5 4.85 6.25
CL 161230P00072000 P 12/30/16 72.0 5.35 6.75
CL 161230P00072500 P 12/30/16 72.5 5.80 7.25
CL 161230P00073000 P 12/30/16 73.0 6.10 7.75
CL 161230P00073500 P 12/30/16 73.5 6.60 8.25
CL 161230P00074000 P 12/30/16 74.0 7.35 9.75
CL 161230P00074500 P 12/30/16 74.5 6.85 9.25
CL 161230P00075000 P 12/30/16 75.0 7.85 10.75
CL 161230P00075500 P 12/30/16 75.5 7.55 10.25
CL 161230P00076000 P 12/30/16 76.0 7.85 12.20
CL 161230P00076500 P 12/30/16 76.5 8.60 12.60
CL 161230P00077000 P 12/30/16 77.0 9.20 13.20
CL 161230P00077500 P 12/30/16 77.5 11.00 12.60
CL 170106C00040500 C 01/06/17 40.5 24.35 26.25
CL 170106C00041000 C 01/06/17 41.0 23.05 27.60
CL 170106C00041500 C 01/06/17 41.5 22.30 26.65
CL 170106C00042000 C 01/06/17 42.0 21.90 26.35
CL 170106C00042500 C 01/06/17 42.5 21.30 25.85
CL 170106C00043000 C 01/06/17 43.0 20.90 25.20
CL 170106C00043500 C 01/06/17 43.5 20.45 24.70
CL 170106C00044000 C 01/06/17 44.0 20.00 24.50
CL 170106C00044500 C 01/06/17 44.5 19.35 24.00
CL 170106C00045000 C 01/06/17 45.0 18.95 23.25
CL 170106C00045500 C 01/06/17 45.5 18.30 22.70
CL 170106C00046000 C 01/06/17 46.0 17.95 22.25
CL 170106C00046500 C 01/06/17 46.5 17.45 21.75
CL 170106C00047000 C 01/06/17 47.0 16.95 21.25
CL 170106C00047500 C 01/06/17 47.5 16.40 20.75
CL 170106C00048000 C 01/06/17 48.0 15.90 20.15
CL 170106C00048500 C 01/06/17 48.5 15.50 19.20
CL 170106C00049000 C 01/06/17 49.0 14.90 18.70
CL 170106C00049500 C 01/06/17 49.5 14.50 18.25
CL 170106C00050000 C 01/06/17 50.0 14.20 18.55
CL 170106C00050500 C 01/06/17 50.5 14.55 18.05
CL 170106C00051000 C 01/06/17 51.0 13.10 17.20
CL 170106C00051500 C 01/06/17 51.5 12.70 16.75
CL 170106C00052000 C 01/06/17 52.0 11.90 16.35
CL 170106C00052500 C 01/06/17 52.5 12.55 16.25
CL 170106C00053000 C 01/06/17 53.0 12.00 14.45
CL 170106C00058500 C 01/06/17 58.5 6.95 9.85
CL 170106C00059000 C 01/06/17 59.0 6.45 9.15
CL 170106C00059500 C 01/06/17 59.5 5.95 8.55
CL 170106C00060000 C 01/06/17 60.0 5.50 8.35
CL 170106C00060500 C 01/06/17 60.5 5.40 8.00
CL 170106C00061000 C 01/06/17 61.0 5.30 5.65
CL 170106C00061500 C 01/06/17 61.5 4.80 5.20
CL 170106C00062000 C 01/06/17 62.0 4.35 4.70
CL 170106C00062500 C 01/06/17 62.5 3.85 4.25
CL 170106C00063000 C 01/06/17 63.0 3.40 3.80
CL 170106C00063500 C 01/06/17 63.5 2.95 3.35
CL 170106C00064000 C 01/06/17 64.0 2.53 2.88
CL 170106C00064500 C 01/06/17 64.5 2.15 2.55
CL 170106C00065000 C 01/06/17 65.0 1.88 2.08
CL 170106C00065500 C 01/06/17 65.5 1.54 1.65
CL 170106C00066000 C 01/06/17 66.0 1.20 1.33
CL 170106C00066500 C 01/06/17 66.5 0.95 1.08
CL 170106C00067000 C 01/06/17 67.0 0.63 0.87
CL 170106C00067500 C 01/06/17 67.5 0.54 0.64
CL 170106C00068000 C 01/06/17 68.0 0.37 0.52
CL 170106C00068500 C 01/06/17 68.5 0.26 0.40
CL 170106C00069000 C 01/06/17 69.0 0.17 0.31
CL 170106C00069500 C 01/06/17 69.5 0.02 0.24
CL 170106C00070000 C 01/06/17 70.0 0.00 0.19
CL 170106C00070500 C 01/06/17 70.5 0.00 0.14
CL 170106C00071000 C 01/06/17 71.0 0.00 0.15
CL 170106C00071500 C 01/06/17 71.5 0.00 0.13
CL 170106C00072000 C 01/06/17 72.0 0.00 0.12
CL 170106C00072500 C 01/06/17 72.5 0.00 0.10
CL 170106C00073000 C 01/06/17 73.0 0.00 0.09
CL 170106C00073500 C 01/06/17 73.5 0.00 0.07
CL 170106C00075000 C 01/06/17 75.0 0.00 0.07
CL 170106P00040500 P 01/06/17 40.5 0.00 0.05
CL 170106P00041000 P 01/06/17 41.0 0.00 0.05
CL 170106P00041500 P 01/06/17 41.5 0.00 0.05
CL 170106P00042000 P 01/06/17 42.0 0.00 0.05
CL 170106P00042500 P 01/06/17 42.5 0.00 0.05
CL 170106P00043000 P 01/06/17 43.0 0.00 0.05
CL 170106P00043500 P 01/06/17 43.5 0.00 0.05
CL 170106P00044000 P 01/06/17 44.0 0.00 0.05
CL 170106P00044500 P 01/06/17 44.5 0.00 0.05
CL 170106P00045000 P 01/06/17 45.0 0.00 0.05
CL 170106P00045500 P 01/06/17 45.5 0.00 0.05
CL 170106P00046000 P 01/06/17 46.0 0.00 0.06
CL 170106P00046500 P 01/06/17 46.5 0.00 0.06
CL 170106P00047000 P 01/06/17 47.0 0.00 0.07
CL 170106P00047500 P 01/06/17 47.5 0.00 0.07
CL 170106P00048000 P 01/06/17 48.0 0.00 0.07
CL 170106P00048500 P 01/06/17 48.5 0.00 0.08
CL 170106P00049000 P 01/06/17 49.0 0.00 0.08
CL 170106P00049500 P 01/06/17 49.5 0.00 0.09
CL 170106P00050000 P 01/06/17 50.0 0.00 0.09
CL 170106P00050500 P 01/06/17 50.5 0.00 0.10
CL 170106P00051000 P 01/06/17 51.0 0.00 0.10
CL 170106P00051500 P 01/06/17 51.5 0.00 0.11
CL 170106P00052000 P 01/06/17 52.0 0.00 0.11
CL 170106P00052500 P 01/06/17 52.5 0.00 0.11
CL 170106P00053000 P 01/06/17 53.0 0.00 0.12
CL 170106P00058500 P 01/06/17 58.5 0.00 0.20
CL 170106P00059000 P 01/06/17 59.0 0.00 0.21
CL 170106P00059500 P 01/06/17 59.5 0.00 0.23
CL 170106P00060000 P 01/06/17 60.0 0.00 0.25
CL 170106P00060500 P 01/06/17 60.5 0.00 0.26
CL 170106P00061000 P 01/06/17 61.0 0.01 0.28
CL 170106P00061500 P 01/06/17 61.5 0.07 0.25
CL 170106P00062000 P 01/06/17 62.0 0.16 0.23
CL 170106P00062500 P 01/06/17 62.5 0.20 0.26
CL 170106P00063000 P 01/06/17 63.0 0.24 0.31
CL 170106P00063500 P 01/06/17 63.5 0.29 0.36
CL 170106P00064000 P 01/06/17 64.0 0.38 0.46
CL 170106P00064500 P 01/06/17 64.5 0.45 0.56
CL 170106P00065000 P 01/06/17 65.0 0.57 0.66
CL 170106P00065500 P 01/06/17 65.5 0.71 0.89
CL 170106P00066000 P 01/06/17 66.0 0.90 1.01
CL 170106P00066500 P 01/06/17 66.5 1.11 1.28
CL 170106P00067000 P 01/06/17 67.0 1.37 1.57
CL 170106P00067500 P 01/06/17 67.5 1.67 1.86
CL 170106P00068000 P 01/06/17 68.0 2.00 2.20
CL 170106P00068500 P 01/06/17 68.5 2.30 2.62
CL 170106P00069000 P 01/06/17 69.0 2.73 3.00
CL 170106P00069500 P 01/06/17 69.5 3.20 3.45
CL 170106P00070000 P 01/06/17 70.0 3.60 4.65
CL 170106P00070500 P 01/06/17 70.5 3.35 5.10
CL 170106P00071000 P 01/06/17 71.0 4.05 5.60
CL 170106P00071500 P 01/06/17 71.5 5.05 6.20
CL 170106P00072000 P 01/06/17 72.0 5.50 6.70
CL 170106P00072500 P 01/06/17 72.5 5.55 7.20
CL 170106P00073000 P 01/06/17 73.0 5.80 7.70
CL 170106P00073500 P 01/06/17 73.5 5.35 8.20
CL 170106P00075000 P 01/06/17 75.0 8.25 9.70
CL 170113C00058500 C 01/13/17 58.5 7.00 8.35
CL 170113C00059000 C 01/13/17 59.0 5.55 9.30
CL 170113C00059500 C 01/13/17 59.5 5.90 8.80
CL 170113C00060000 C 01/13/17 60.0 5.55 8.30
CL 170113C00060500 C 01/13/17 60.5 5.10 6.45
CL 170113C00061000 C 01/13/17 61.0 4.70 6.30
CL 170113C00061500 C 01/13/17 61.5 4.25 6.00
CL 170113C00062000 C 01/13/17 62.0 2.70 6.50
CL 170113C00062500 C 01/13/17 62.5 3.35 4.90
CL 170113C00063000 C 01/13/17 63.0 1.80 5.65
CL 170113C00063500 C 01/13/17 63.5 2.50 5.30
CL 170113C00064000 C 01/13/17 64.0 2.48 4.80
CL 170113C00064500 C 01/13/17 64.5 2.26 2.61
CL 170113C00065000 C 01/13/17 65.0 1.93 2.20
CL 170113C00065500 C 01/13/17 65.5 1.64 1.87
CL 170113C00066000 C 01/13/17 66.0 1.27 1.57
CL 170113C00066500 C 01/13/17 66.5 1.00 1.26
CL 170113C00067000 C 01/13/17 67.0 0.77 1.05
CL 170113C00067500 C 01/13/17 67.5 0.60 0.86
CL 170113C00068000 C 01/13/17 68.0 0.47 0.66
CL 170113C00068500 C 01/13/17 68.5 0.38 0.57
CL 170113C00069000 C 01/13/17 69.0 0.24 0.50
CL 170113C00069500 C 01/13/17 69.5 0.00 0.50
CL 170113C00070000 C 01/13/17 70.0 0.00 0.50
CL 170113C00070500 C 01/13/17 70.5 0.00 0.50
CL 170113C00071000 C 01/13/17 71.0 0.00 0.50
CL 170113C00071500 C 01/13/17 71.5 0.00 0.50
CL 170113C00072000 C 01/13/17 72.0 0.00 0.50
CL 170113C00072500 C 01/13/17 72.5 0.00 0.33
CL 170113P00058500 P 01/13/17 58.5 0.00 0.50
CL 170113P00059000 P 01/13/17 59.0 0.00 0.50
CL 170113P00059500 P 01/13/17 59.5 0.00 0.50
CL 170113P00060000 P 01/13/17 60.0 0.00 0.36
CL 170113P00060500 P 01/13/17 60.5 0.00 0.50
CL 170113P00061000 P 01/13/17 61.0 0.02 0.50
CL 170113P00061500 P 01/13/17 61.5 0.04 0.53
CL 170113P00062000 P 01/13/17 62.0 0.09 0.58
CL 170113P00062500 P 01/13/17 62.5 0.22 0.42
CL 170113P00063000 P 01/13/17 63.0 0.30 0.59
CL 170113P00063500 P 01/13/17 63.5 0.36 0.53
CL 170113P00064000 P 01/13/17 64.0 0.43 0.61
CL 170113P00064500 P 01/13/17 64.5 0.56 0.70
CL 170113P00065000 P 01/13/17 65.0 0.67 0.86
CL 170113P00065500 P 01/13/17 65.5 0.84 1.04
CL 170113P00066000 P 01/13/17 66.0 1.03 1.20
CL 170113P00066500 P 01/13/17 66.5 1.22 1.51
CL 170113P00067000 P 01/13/17 67.0 1.50 1.76
CL 170113P00067500 P 01/13/17 67.5 1.78 2.24
CL 170113P00068000 P 01/13/17 68.0 1.97 3.00
CL 170113P00068500 P 01/13/17 68.5 1.60 3.40
CL 170113P00069000 P 01/13/17 69.0 1.99 5.60
CL 170113P00069500 P 01/13/17 69.5 2.40 4.25
CL 170113P00070000 P 01/13/17 70.0 2.14 4.90
CL 170113P00070500 P 01/13/17 70.5 3.25 6.70
CL 170113P00071000 P 01/13/17 71.0 3.80 7.20
CL 170113P00071500 P 01/13/17 71.5 4.20 6.25
CL 170113P00072000 P 01/13/17 72.0 4.75 6.75
CL 170113P00072500 P 01/13/17 72.5 6.00 7.25
CL 170120C00032500 C 01/20/17 32.5 32.50 34.35
CL 170120C00035000 C 01/20/17 35.0 29.05 33.35
CL 170120C00037500 C 01/20/17 37.5 26.70 30.90
CL 170120C00040000 C 01/20/17 40.0 23.90 28.25
CL 170120C00042500 C 01/20/17 42.5 22.25 25.85
CL 170120C00045000 C 01/20/17 45.0 18.90 23.30
CL 170120C00047500 C 01/20/17 47.5 17.45 19.05
CL 170120C00050000 C 01/20/17 50.0 15.35 17.30
CL 170120C00052500 C 01/20/17 52.5 13.05 14.00
CL 170120C00055000 C 01/20/17 55.0 10.55 11.65
CL 170120C00057500 C 01/20/17 57.5 8.10 9.15
CL 170120C00060000 C 01/20/17 60.0 6.30 6.65
CL 170120C00062500 C 01/20/17 62.5 3.75 4.30
CL 170120C00065000 C 01/20/17 65.0 2.12 2.20
CL 170120C00067500 C 01/20/17 67.5 0.78 0.83
CL 170120C00070000 C 01/20/17 70.0 0.22 0.27
CL 170120C00072500 C 01/20/17 72.5 0.09 0.10
CL 170120C00075000 C 01/20/17 75.0 0.02 0.10
CL 170120C00077500 C 01/20/17 77.5 0.00 0.07
CL 170120C00080000 C 01/20/17 80.0 0.01 0.05
CL 170120C00082500 C 01/20/17 82.5 0.00 0.04
CL 170120C00085000 C 01/20/17 85.0 0.00 0.02
CL 170120C00090000 C 01/20/17 90.0 0.00 0.03
CL 170120C00095000 C 01/20/17 95.0 0.00 0.03
CL 170120C00100000 C 01/20/17 100.0 0.00 0.03
CL 170120P00032500 P 01/20/17 32.5 0.00 0.04
CL 170120P00035000 P 01/20/17 35.0 0.00 0.04
CL 170120P00037500 P 01/20/17 37.5 0.00 0.04
CL 170120P00040000 P 01/20/17 40.0 0.00 0.03
CL 170120P00042500 P 01/20/17 42.5 0.00 0.02
CL 170120P00045000 P 01/20/17 45.0 0.00 0.02
CL 170120P00047500 P 01/20/17 47.5 0.00 0.05
CL 170120P00050000 P 01/20/17 50.0 0.00 0.07
CL 170120P00052500 P 01/20/17 52.5 0.02 0.08
CL 170120P00055000 P 01/20/17 55.0 0.06 0.11
CL 170120P00057500 P 01/20/17 57.5 0.09 0.17
CL 170120P00060000 P 01/20/17 60.0 0.16 0.22
CL 170120P00062500 P 01/20/17 62.5 0.38 0.43
CL 170120P00065000 P 01/20/17 65.0 0.88 0.99
CL 170120P00067500 P 01/20/17 67.5 2.14 2.23
CL 170120P00070000 P 01/20/17 70.0 4.00 4.60
CL 170120P00072500 P 01/20/17 72.5 6.30 7.55
CL 170120P00075000 P 01/20/17 75.0 8.80 9.80
CL 170120P00077500 P 01/20/17 77.5 11.15 12.55
CL 170120P00080000 P 01/20/17 80.0 13.80 15.05
CL 170120P00082500 P 01/20/17 82.5 14.40 18.80
CL 170120P00085000 P 01/20/17 85.0 18.75 20.05
CL 170120P00090000 P 01/20/17 90.0 23.60 25.00
CL 170120P00095000 P 01/20/17 95.0 28.75 30.00
CL 170120P00100000 P 01/20/17 100.0 33.70 35.50
CL 170127C00058500 C 01/27/17 58.5 7.05 8.20
CL 170127C00059000 C 01/27/17 59.0 7.05 9.30
CL 170127C00059500 C 01/27/17 59.5 6.85 7.25
CL 170127C00060000 C 01/27/17 60.0 6.35 6.75
CL 170127C00060500 C 01/27/17 60.5 5.85 6.30
CL 170127C00061000 C 01/27/17 61.0 5.40 5.85
CL 170127C00061500 C 01/27/17 61.5 4.95 5.35
CL 170127C00062000 C 01/27/17 62.0 4.50 4.95
CL 170127C00062500 C 01/27/17 62.5 4.05 4.50
CL 170127C00063000 C 01/27/17 63.0 3.65 4.10
CL 170127C00063500 C 01/27/17 63.5 3.25 3.65
CL 170127C00064000 C 01/27/17 64.0 2.88 3.30
CL 170127C00064500 C 01/27/17 64.5 2.48 2.87
CL 170127C00065000 C 01/27/17 65.0 2.14 2.54
CL 170127C00065500 C 01/27/17 65.5 1.90 2.16
CL 170127C00066000 C 01/27/17 66.0 1.68 1.87
CL 170127C00066500 C 01/27/17 66.5 1.42 1.62
CL 170127C00067000 C 01/27/17 67.0 1.10 1.33
CL 170127C00067500 C 01/27/17 67.5 0.90 1.11
CL 170127C00068000 C 01/27/17 68.0 0.69 0.99
CL 170127C00068500 C 01/27/17 68.5 0.61 0.75
CL 170127C00069000 C 01/27/17 69.0 0.51 0.62
CL 170127C00069500 C 01/27/17 69.5 0.39 0.55
CL 170127C00070000 C 01/27/17 70.0 0.31 0.49
CL 170127C00070500 C 01/27/17 70.5 0.11 0.41
CL 170127C00071000 C 01/27/17 71.0 0.06 0.36
CL 170127C00071500 C 01/27/17 71.5 0.03 0.32
CL 170127C00072000 C 01/27/17 72.0 0.01 0.28
CL 170127C00072500 C 01/27/17 72.5 0.00 0.26
CL 170127C00073000 C 01/27/17 73.0 0.00 0.23
CL 170127P00058500 P 01/27/17 58.5 0.06 0.40
CL 170127P00059000 P 01/27/17 59.0 0.09 0.43
CL 170127P00059500 P 01/27/17 59.5 0.11 0.46
CL 170127P00060000 P 01/27/17 60.0 0.14 0.49
CL 170127P00060500 P 01/27/17 60.5 0.20 0.53
CL 170127P00061000 P 01/27/17 61.0 0.27 0.58
CL 170127P00061500 P 01/27/17 61.5 0.34 0.64
CL 170127P00062000 P 01/27/17 62.0 0.43 0.63
CL 170127P00062500 P 01/27/17 62.5 0.48 0.71
CL 170127P00063000 P 01/27/17 63.0 0.64 0.80
CL 170127P00063500 P 01/27/17 63.5 0.73 0.91
CL 170127P00064000 P 01/27/17 64.0 0.87 1.03
CL 170127P00064500 P 01/27/17 64.5 1.04 1.23
CL 170127P00065000 P 01/27/17 65.0 1.21 1.40
CL 170127P00065500 P 01/27/17 65.5 1.39 1.61
CL 170127P00066000 P 01/27/17 66.0 1.58 1.82
CL 170127P00066500 P 01/27/17 66.5 1.80 2.06
CL 170127P00067000 P 01/27/17 67.0 2.07 2.35
CL 170127P00067500 P 01/27/17 67.5 2.35 2.73
CL 170127P00068000 P 01/27/17 68.0 2.69 3.05
CL 170127P00068500 P 01/27/17 68.5 2.93 3.40
CL 170127P00069000 P 01/27/17 69.0 3.35 3.75
CL 170127P00069500 P 01/27/17 69.5 3.75 4.15
CL 170127P00070000 P 01/27/17 70.0 4.20 4.55
CL 170127P00070500 P 01/27/17 70.5 4.55 4.95
CL 170127P00071000 P 01/27/17 71.0 5.05 5.40
CL 170127P00071500 P 01/27/17 71.5 5.50 5.85
CL 170127P00072000 P 01/27/17 72.0 5.15 7.10
CL 170127P00072500 P 01/27/17 72.5 5.15 7.60
CL 170127P00073000 P 01/27/17 73.0 6.80 8.10
CL 170217C00037500 C 02/17/17 37.5 28.00 29.00
CL 170217C00040000 C 02/17/17 40.0 23.95 28.25
CL 170217C00042500 C 02/17/17 42.5 23.00 24.20
CL 170217C00045000 C 02/17/17 45.0 20.25 21.55
CL 170217C00047500 C 02/17/17 47.5 18.00 19.10
CL 170217C00050000 C 02/17/17 50.0 15.55 16.55
CL 170217C00055000 C 02/17/17 55.0 10.60 11.65
CL 170217C00057500 C 02/17/17 57.5 8.35 9.20
CL 170217C00060000 C 02/17/17 60.0 6.20 6.80
CL 170217C00062500 C 02/17/17 62.5 3.95 4.60
CL 170217C00065000 C 02/17/17 65.0 2.59 2.66
CL 170217C00067500 C 02/17/17 67.5 1.27 1.33
CL 170217C00070000 C 02/17/17 70.0 0.52 0.59
CL 170217C00072500 C 02/17/17 72.5 0.19 0.26
CL 170217C00075000 C 02/17/17 75.0 0.06 0.15
CL 170217C00077500 C 02/17/17 77.5 0.02 0.10
CL 170217C00080000 C 02/17/17 80.0 0.00 0.07
CL 170217C00082500 C 02/17/17 82.5 0.00 0.05
CL 170217C00085000 C 02/17/17 85.0 0.00 0.05
CL 170217C00090000 C 02/17/17 90.0 0.00 0.04
CL 170217C00095000 C 02/17/17 95.0 0.00 0.03
CL 170217C00100000 C 02/17/17 100.0 0.00 0.03
CL 170217C00105000 C 02/17/17 105.0 0.00 0.03
CL 170217P00037500 P 02/17/17 37.5 0.00 0.05
CL 170217P00040000 P 02/17/17 40.0 0.00 0.06
CL 170217P00042500 P 02/17/17 42.5 0.01 0.06
CL 170217P00045000 P 02/17/17 45.0 0.01 0.07
CL 170217P00047500 P 02/17/17 47.5 0.02 0.09
CL 170217P00050000 P 02/17/17 50.0 0.04 0.11
CL 170217P00055000 P 02/17/17 55.0 0.13 0.19
CL 170217P00057500 P 02/17/17 57.5 0.22 0.29
CL 170217P00060000 P 02/17/17 60.0 0.42 0.48
CL 170217P00062500 P 02/17/17 62.5 0.81 0.86
CL 170217P00065000 P 02/17/17 65.0 1.42 1.56
CL 170217P00067500 P 02/17/17 67.5 2.66 2.78
CL 170217P00070000 P 02/17/17 70.0 4.40 5.05
CL 170217P00072500 P 02/17/17 72.5 6.55 7.15
CL 170217P00075000 P 02/17/17 75.0 8.85 9.90
CL 170217P00077500 P 02/17/17 77.5 11.40 12.35
CL 170217P00080000 P 02/17/17 80.0 13.80 14.85
CL 170217P00082500 P 02/17/17 82.5 14.65 18.50
CL 170217P00085000 P 02/17/17 85.0 17.15 21.00
CL 170217P00090000 P 02/17/17 90.0 22.45 26.35
CL 170217P00095000 P 02/17/17 95.0 26.95 31.15
CL 170217P00100000 P 02/17/17 100.0 31.90 36.40
CL 170217P00105000 P 02/17/17 105.0 37.70 40.00
CL 170519C00037500 C 05/19/17 37.5 27.90 29.20
CL 170519C00040000 C 05/19/17 40.0 23.90 27.50
CL 170519C00042500 C 05/19/17 42.5 22.95 25.65
CL 170519C00045000 C 05/19/17 45.0 20.45 21.55
CL 170519C00047500 C 05/19/17 47.5 18.00 19.20
CL 170519C00050000 C 05/19/17 50.0 15.55 16.75
CL 170519C00055000 C 05/19/17 55.0 11.10 11.85
CL 170519C00057500 C 05/19/17 57.5 9.05 9.60
CL 170519C00060000 C 05/19/17 60.0 6.60 7.55
CL 170519C00062500 C 05/19/17 62.5 4.65 5.50
CL 170519C00065000 C 05/19/17 65.0 3.65 3.75
CL 170519C00067500 C 05/19/17 67.5 2.36 2.43
CL 170519C00070000 C 05/19/17 70.0 1.43 1.52
CL 170519C00072500 C 05/19/17 72.5 0.82 0.89
CL 170519C00075000 C 05/19/17 75.0 0.44 0.53
CL 170519C00077500 C 05/19/17 77.5 0.24 0.32
CL 170519C00080000 C 05/19/17 80.0 0.15 0.19
CL 170519C00082500 C 05/19/17 82.5 0.07 0.16
CL 170519C00085000 C 05/19/17 85.0 0.04 0.11
CL 170519C00090000 C 05/19/17 90.0 0.00 0.08
CL 170519C00095000 C 05/19/17 95.0 0.00 0.06
CL 170519C00100000 C 05/19/17 100.0 0.00 0.05
CL 170519C00105000 C 05/19/17 105.0 0.00 0.04
CL 170519P00037500 P 05/19/17 37.5 0.06 0.12
CL 170519P00040000 P 05/19/17 40.0 0.09 0.14
CL 170519P00042500 P 05/19/17 42.5 0.11 0.18
CL 170519P00045000 P 05/19/17 45.0 0.15 0.26
CL 170519P00047500 P 05/19/17 47.5 0.21 0.31
CL 170519P00050000 P 05/19/17 50.0 0.29 0.41
CL 170519P00055000 P 05/19/17 55.0 0.58 0.70
CL 170519P00057500 P 05/19/17 57.5 0.82 0.92
CL 170519P00060000 P 05/19/17 60.0 1.25 1.44
CL 170519P00062500 P 05/19/17 62.5 1.87 1.96
CL 170519P00065000 P 05/19/17 65.0 2.75 2.82
CL 170519P00067500 P 05/19/17 67.5 3.95 4.05
CL 170519P00070000 P 05/19/17 70.0 5.50 5.70
CL 170519P00072500 P 05/19/17 72.5 7.20 8.10
CL 170519P00075000 P 05/19/17 75.0 9.45 10.20
CL 170519P00077500 P 05/19/17 77.5 11.65 12.80
CL 170519P00080000 P 05/19/17 80.0 14.00 15.20
CL 170519P00082500 P 05/19/17 82.5 16.45 17.65
CL 170519P00085000 P 05/19/17 85.0 19.00 20.10
CL 170519P00090000 P 05/19/17 90.0 23.75 25.05
CL 170519P00095000 P 05/19/17 95.0 27.40 31.45
CL 170519P00100000 P 05/19/17 100.0 32.05 35.60
CL 170519P00105000 P 05/19/17 105.0 37.35 41.40
CL 180119C00032500 C 01/19/18 32.5 32.75 35.35
CL 180119C00035000 C 01/19/18 35.0 29.35 33.45
CL 180119C00037500 C 01/19/18 37.5 27.30 30.85
CL 180119C00040000 C 01/19/18 40.0 23.90 27.60
CL 180119C00042500 C 01/19/18 42.5 22.35 24.70
CL 180119C00045000 C 01/19/18 45.0 20.40 22.00
CL 180119C00047500 C 01/19/18 47.5 18.55 19.40
CL 180119C00050000 C 01/19/18 50.0 16.15 17.15
CL 180119C00055000 C 01/19/18 55.0 11.65 13.00
CL 180119C00057500 C 01/19/18 57.5 9.55 10.80
CL 180119C00060000 C 01/19/18 60.0 8.10 8.90
CL 180119C00062500 C 01/19/18 62.5 6.95 7.10
CL 180119C00065000 C 01/19/18 65.0 5.45 5.60
CL 180119C00067500 C 01/19/18 67.5 4.20 4.30
CL 180119C00070000 C 01/19/18 70.0 3.10 3.25
CL 180119C00072500 C 01/19/18 72.5 2.30 2.40
CL 180119C00075000 C 01/19/18 75.0 1.63 1.79
CL 180119C00077500 C 01/19/18 77.5 1.13 1.22
CL 180119C00080000 C 01/19/18 80.0 0.77 0.84
CL 180119C00082500 C 01/19/18 82.5 0.51 0.62
CL 180119C00085000 C 01/19/18 85.0 0.33 0.45
CL 180119C00090000 C 01/19/18 90.0 0.15 0.26
CL 180119C00095000 C 01/19/18 95.0 0.07 0.16
CL 180119C00100000 C 01/19/18 100.0 0.03 0.12
CL 180119P00032500 P 01/19/18 32.5 0.26 0.32
CL 180119P00035000 P 01/19/18 35.0 0.32 0.39
CL 180119P00037500 P 01/19/18 37.5 0.40 0.47
CL 180119P00040000 P 01/19/18 40.0 0.49 0.56
CL 180119P00042500 P 01/19/18 42.5 0.60 0.67
CL 180119P00045000 P 01/19/18 45.0 0.74 0.80
CL 180119P00047500 P 01/19/18 47.5 0.92 0.98
CL 180119P00050000 P 01/19/18 50.0 1.15 1.20
CL 180119P00055000 P 01/19/18 55.0 1.84 1.93
CL 180119P00057500 P 01/19/18 57.5 2.34 2.45
CL 180119P00060000 P 01/19/18 60.0 3.00 3.15
CL 180119P00062500 P 01/19/18 62.5 3.80 3.95
CL 180119P00065000 P 01/19/18 65.0 4.85 5.00
CL 180119P00067500 P 01/19/18 67.5 6.05 6.20
CL 180119P00070000 P 01/19/18 70.0 7.45 7.65
CL 180119P00072500 P 01/19/18 72.5 9.10 9.30
CL 180119P00075000 P 01/19/18 75.0 10.90 11.15
CL 180119P00077500 P 01/19/18 77.5 12.85 14.00
CL 180119P00080000 P 01/19/18 80.0 14.40 16.10
CL 180119P00082500 P 01/19/18 82.5 16.65 18.35
CL 180119P00085000 P 01/19/18 85.0 19.25 20.80
CL 180119P00090000 P 01/19/18 90.0 23.20 26.80
CL 180119P00095000 P 01/19/18 95.0 28.65 30.35
CL 180119P00100000 P 01/19/18 100.0 33.45 35.30
CL 190118C00035000 C 01/18/19 35.0 29.90 31.70
CL 190118C00037500 C 01/18/19 37.5 27.40 30.75
CL 190118C00040000 C 01/18/19 40.0 24.95 28.30
CL 190118C00042500 C 01/18/19 42.5 22.60 25.95
CL 190118C00045000 C 01/18/19 45.0 21.10 22.85
CL 190118C00047500 C 01/18/19 47.5 18.80 19.90
CL 190118C00050000 C 01/18/19 50.0 16.55 17.80
CL 190118C00055000 C 01/18/19 55.0 12.50 14.05
CL 190118C00057500 C 01/18/19 57.5 10.65 12.35
CL 190118C00060000 C 01/18/19 60.0 8.85 10.75
CL 190118C00062500 C 01/18/19 62.5 7.40 9.25
CL 190118C00065000 C 01/18/19 65.0 6.10 7.95
CL 190118C00067500 C 01/18/19 67.5 5.65 6.00
CL 190118C00070000 C 01/18/19 70.0 3.90 5.50
CL 190118C00072500 C 01/18/19 72.5 3.00 4.60
CL 190118C00075000 C 01/18/19 75.0 2.30 3.75
CL 190118C00077500 C 01/18/19 77.5 1.91 2.89
CL 190118C00080000 C 01/18/19 80.0 1.50 2.37
CL 190118C00085000 C 01/18/19 85.0 0.70 1.55
CL 190118C00090000 C 01/18/19 90.0 0.30 1.05
CL 190118C00095000 C 01/18/19 95.0 0.05 0.97
CL 190118P00035000 P 01/18/19 35.0 0.45 1.31
CL 190118P00037500 P 01/18/19 37.5 0.50 1.48
CL 190118P00040000 P 01/18/19 40.0 0.68 1.55
CL 190118P00042500 P 01/18/19 42.5 1.06 1.90
CL 190118P00045000 P 01/18/19 45.0 1.16 2.16
CL 190118P00047500 P 01/18/19 47.5 1.69 2.44
CL 190118P00050000 P 01/18/19 50.0 1.91 2.75
CL 190118P00055000 P 01/18/19 55.0 3.05 3.65
CL 190118P00057500 P 01/18/19 57.5 3.75 4.90
CL 190118P00060000 P 01/18/19 60.0 4.60 5.15
CL 190118P00062500 P 01/18/19 62.5 5.40 6.80
CL 190118P00065000 P 01/18/19 65.0 6.45 7.95
CL 190118P00067500 P 01/18/19 67.5 7.65 9.25
CL 190118P00070000 P 01/18/19 70.0 8.80 10.70
CL 190118P00072500 P 01/18/19 72.5 10.50 12.25
CL 190118P00075000 P 01/18/19 75.0 12.20 13.95
CL 190118P00077500 P 01/18/19 77.5 14.00 15.80
CL 190118P00080000 P 01/18/19 80.0 15.95 17.70
CL 190118P00085000 P 01/18/19 85.0 20.15 21.70
CL 190118P00090000 P 01/18/19 90.0 24.65 26.00
CL 190118P00095000 P 01/18/19 95.0 29.05 31.05

OPRA data is delayed 15 minutes.