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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-03-27)Premium Content

Colgate Palmolive Co (CL)
As of Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CL 150501C00057500 C 05/01/15 57.5 11.30 12.50
CL 150501C00060000 C 05/01/15 60.0 8.80 9.70
CL 150501C00060500 C 05/01/15 60.5 8.30 9.20
CL 150501C00061000 C 05/01/15 61.0 7.80 8.70
CL 150501C00061500 C 05/01/15 61.5 7.35 8.25
CL 150501C00062000 C 05/01/15 62.0 6.85 7.75
CL 150501C00062500 C 05/01/15 62.5 6.35 7.25
CL 150501C00063000 C 05/01/15 63.0 5.85 6.70
CL 150501C00063500 C 05/01/15 63.5 5.40 5.65
CL 150501C00064000 C 05/01/15 64.0 4.90 5.15
CL 150501C00064500 C 05/01/15 64.5 4.40 4.65
CL 150501C00065000 C 05/01/15 65.0 3.95 4.20
CL 150501C00065500 C 05/01/15 65.5 3.50 3.70
CL 150501C00066000 C 05/01/15 66.0 3.05 3.30
CL 150501C00066500 C 05/01/15 66.5 2.71 2.85
CL 150501C00067000 C 05/01/15 67.0 2.17 2.43
CL 150501C00067500 C 05/01/15 67.5 1.91 2.01
CL 150501C00068000 C 05/01/15 68.0 1.49 1.66
CL 150501C00068500 C 05/01/15 68.5 1.24 1.33
CL 150501C00069000 C 05/01/15 69.0 0.96 1.04
CL 150501C00069500 C 05/01/15 69.5 0.74 0.81
CL 150501C00070000 C 05/01/15 70.0 0.55 0.62
CL 150501C00070500 C 05/01/15 70.5 0.40 0.45
CL 150501C00071000 C 05/01/15 71.0 0.29 0.30
CL 150501C00071500 C 05/01/15 71.5 0.19 0.24
CL 150501C00072000 C 05/01/15 72.0 0.14 0.19
CL 150501C00072500 C 05/01/15 72.5 0.10 0.15
CL 150501C00073000 C 05/01/15 73.0 0.07 0.13
CL 150501C00073500 C 05/01/15 73.5 0.02 0.11
CL 150501C00074000 C 05/01/15 74.0 0.02 0.09
CL 150501C00074500 C 05/01/15 74.5 0.02 0.08
CL 150501C00075000 C 05/01/15 75.0 0.01 0.07
CL 150501C00075500 C 05/01/15 75.5 0.00 0.05
CL 150501C00076000 C 05/01/15 76.0 0.00 0.06
CL 150501C00076500 C 05/01/15 76.5 0.00 0.06
CL 150501C00077000 C 05/01/15 77.0 0.00 0.06
CL 150501C00078000 C 05/01/15 78.0 0.00 0.04
CL 150501C00080000 C 05/01/15 80.0 0.00 0.03
CL 150501C00082500 C 05/01/15 82.5 0.00 0.03
CL 150501P00057500 P 05/01/15 57.5 0.00 0.03
CL 150501P00060000 P 05/01/15 60.0 0.00 0.04
CL 150501P00060500 P 05/01/15 60.5 0.00 0.05
CL 150501P00061000 P 05/01/15 61.0 0.01 0.07
CL 150501P00061500 P 05/01/15 61.5 0.01 0.08
CL 150501P00062000 P 05/01/15 62.0 0.01 0.10
CL 150501P00062500 P 05/01/15 62.5 0.01 0.13
CL 150501P00063000 P 05/01/15 63.0 0.02 0.13
CL 150501P00063500 P 05/01/15 63.5 0.02 0.13
CL 150501P00064000 P 05/01/15 64.0 0.02 0.15
CL 150501P00064500 P 05/01/15 64.5 0.04 0.15
CL 150501P00065000 P 05/01/15 65.0 0.05 0.20
CL 150501P00065500 P 05/01/15 65.5 0.10 0.23
CL 150501P00066000 P 05/01/15 66.0 0.21 0.29
CL 150501P00066500 P 05/01/15 66.5 0.26 0.35
CL 150501P00067000 P 05/01/15 67.0 0.34 0.42
CL 150501P00067500 P 05/01/15 67.5 0.45 0.53
CL 150501P00068000 P 05/01/15 68.0 0.60 0.67
CL 150501P00068500 P 05/01/15 68.5 0.78 0.84
CL 150501P00069000 P 05/01/15 69.0 0.98 1.06
CL 150501P00069500 P 05/01/15 69.5 1.24 1.33
CL 150501P00070000 P 05/01/15 70.0 1.56 1.75
CL 150501P00070500 P 05/01/15 70.5 1.90 2.08
CL 150501P00071000 P 05/01/15 71.0 2.30 2.45
CL 150501P00071500 P 05/01/15 71.5 2.72 2.94
CL 150501P00072000 P 05/01/15 72.0 3.15 3.35
CL 150501P00072500 P 05/01/15 72.5 3.60 3.80
CL 150501P00073000 P 05/01/15 73.0 4.05 4.30
CL 150501P00073500 P 05/01/15 73.5 4.55 4.75
CL 150501P00074000 P 05/01/15 74.0 5.05 5.25
CL 150501P00074500 P 05/01/15 74.5 4.95 5.80
CL 150501P00075000 P 05/01/15 75.0 5.50 6.25
CL 150501P00075500 P 05/01/15 75.5 5.90 6.75
CL 150501P00076000 P 05/01/15 76.0 6.35 7.25
CL 150501P00076500 P 05/01/15 76.5 6.85 7.75
CL 150501P00077000 P 05/01/15 77.0 7.30 8.25
CL 150501P00078000 P 05/01/15 78.0 8.30 9.25
CL 150501P00080000 P 05/01/15 80.0 10.05 11.65
CL 150501P00082500 P 05/01/15 82.5 12.30 13.95
CL 150508C00060000 C 05/08/15 60.0 8.80 9.75
CL 150508C00060500 C 05/08/15 60.5 8.35 9.25
CL 150508C00061000 C 05/08/15 61.0 7.85 8.75
CL 150508C00061500 C 05/08/15 61.5 7.35 8.20
CL 150508C00062000 C 05/08/15 62.0 6.85 7.75
CL 150508C00062500 C 05/08/15 62.5 6.35 6.90
CL 150508C00063000 C 05/08/15 63.0 5.90 6.15
CL 150508C00063500 C 05/08/15 63.5 5.45 5.70
CL 150508C00064000 C 05/08/15 64.0 4.95 5.20
CL 150508C00064500 C 05/08/15 64.5 4.50 4.75
CL 150508C00065000 C 05/08/15 65.0 4.00 4.25
CL 150508C00065500 C 05/08/15 65.5 3.55 3.80
CL 150508C00066000 C 05/08/15 66.0 3.10 3.35
CL 150508C00066500 C 05/08/15 66.5 2.81 2.93
CL 150508C00067000 C 05/08/15 67.0 2.40 2.52
CL 150508C00067500 C 05/08/15 67.5 2.03 2.13
CL 150508C00068000 C 05/08/15 68.0 1.68 1.79
CL 150508C00068500 C 05/08/15 68.5 1.31 1.47
CL 150508C00069000 C 05/08/15 69.0 1.10 1.19
CL 150508C00069500 C 05/08/15 69.5 0.87 0.94
CL 150508C00070000 C 05/08/15 70.0 0.68 0.75
CL 150508C00070500 C 05/08/15 70.5 0.52 0.58
CL 150508C00071000 C 05/08/15 71.0 0.39 0.45
CL 150508C00071500 C 05/08/15 71.5 0.29 0.35
CL 150508C00072000 C 05/08/15 72.0 0.22 0.26
CL 150508C00072500 C 05/08/15 72.5 0.15 0.25
CL 150508C00073000 C 05/08/15 73.0 0.11 0.21
CL 150508C00073500 C 05/08/15 73.5 0.04 0.17
CL 150508C00074000 C 05/08/15 74.0 0.04 0.14
CL 150508C00074500 C 05/08/15 74.5 0.04 0.14
CL 150508C00075000 C 05/08/15 75.0 0.02 0.13
CL 150508C00075500 C 05/08/15 75.5 0.01 0.11
CL 150508C00076000 C 05/08/15 76.0 0.01 0.10
CL 150508C00076500 C 05/08/15 76.5 0.01 0.08
CL 150508C00077000 C 05/08/15 77.0 0.00 0.07
CL 150508C00078000 C 05/08/15 78.0 0.00 0.05
CL 150508C00080000 C 05/08/15 80.0 0.00 0.04
CL 150508P00060000 P 05/08/15 60.0 0.02 0.07
CL 150508P00060500 P 05/08/15 60.5 0.03 0.10
CL 150508P00061000 P 05/08/15 61.0 0.01 0.09
CL 150508P00061500 P 05/08/15 61.5 0.01 0.11
CL 150508P00062000 P 05/08/15 62.0 0.02 0.12
CL 150508P00062500 P 05/08/15 62.5 0.02 0.14
CL 150508P00063000 P 05/08/15 63.0 0.03 0.17
CL 150508P00063500 P 05/08/15 63.5 0.04 0.18
CL 150508P00064000 P 05/08/15 64.0 0.06 0.19
CL 150508P00064500 P 05/08/15 64.5 0.13 0.21
CL 150508P00065000 P 05/08/15 65.0 0.17 0.24
CL 150508P00065500 P 05/08/15 65.5 0.22 0.30
CL 150508P00066000 P 05/08/15 66.0 0.30 0.35
CL 150508P00066500 P 05/08/15 66.5 0.35 0.44
CL 150508P00067000 P 05/08/15 67.0 0.46 0.52
CL 150508P00067500 P 05/08/15 67.5 0.58 0.66
CL 150508P00068000 P 05/08/15 68.0 0.73 0.82
CL 150508P00068500 P 05/08/15 68.5 0.91 0.98
CL 150508P00069000 P 05/08/15 69.0 1.13 1.23
CL 150508P00069500 P 05/08/15 69.5 1.39 1.49
CL 150508P00070000 P 05/08/15 70.0 1.69 1.85
CL 150508P00070500 P 05/08/15 70.5 2.03 2.18
CL 150508P00071000 P 05/08/15 71.0 2.41 2.59
CL 150508P00071500 P 05/08/15 71.5 2.79 2.94
CL 150508P00072000 P 05/08/15 72.0 3.20 3.40
CL 150508P00072500 P 05/08/15 72.5 3.65 3.85
CL 150508P00073000 P 05/08/15 73.0 4.10 4.30
CL 150508P00073500 P 05/08/15 73.5 4.60 4.75
CL 150508P00074000 P 05/08/15 74.0 5.05 5.25
CL 150508P00074500 P 05/08/15 74.5 5.55 5.75
CL 150508P00075000 P 05/08/15 75.0 5.35 6.30
CL 150508P00075500 P 05/08/15 75.5 5.85 6.80
CL 150508P00076000 P 05/08/15 76.0 6.35 7.30
CL 150508P00076500 P 05/08/15 76.5 6.85 7.75
CL 150508P00077000 P 05/08/15 77.0 7.30 8.25
CL 150508P00078000 P 05/08/15 78.0 8.35 9.25
CL 150508P00080000 P 05/08/15 80.0 10.05 11.65
CL 150515C00032500 C 05/15/15 32.5 36.05 38.00
CL 150515C00035000 C 05/15/15 35.0 32.35 35.85
CL 150515C00037500 C 05/15/15 37.5 29.80 33.45
CL 150515C00040000 C 05/15/15 40.0 27.25 30.95
CL 150515C00042500 C 05/15/15 42.5 25.10 28.15
CL 150515C00045000 C 05/15/15 45.0 22.40 25.90
CL 150515C00047500 C 05/15/15 47.5 20.20 23.40
CL 150515C00050000 C 05/15/15 50.0 18.65 20.65
CL 150515C00055000 C 05/15/15 55.0 13.60 15.05
CL 150515C00057500 C 05/15/15 57.5 11.35 12.45
CL 150515C00059000 C 05/15/15 59.0 9.85 10.55
CL 150515C00060000 C 05/15/15 60.0 8.85 9.60
CL 150515C00060500 C 05/15/15 60.5 8.35 9.15
CL 150515C00061000 C 05/15/15 61.0 7.90 8.65
CL 150515C00061500 C 05/15/15 61.5 7.40 8.20
CL 150515C00062000 C 05/15/15 62.0 6.90 7.30
CL 150515C00062500 C 05/15/15 62.5 6.45 6.70
CL 150515C00063000 C 05/15/15 63.0 5.95 6.20
CL 150515C00063500 C 05/15/15 63.5 5.50 5.70
CL 150515C00064000 C 05/15/15 64.0 5.00 5.25
CL 150515C00064500 C 05/15/15 64.5 4.55 4.75
CL 150515C00065000 C 05/15/15 65.0 4.05 4.30
CL 150515C00065500 C 05/15/15 65.5 3.65 3.85
CL 150515C00066000 C 05/15/15 66.0 3.20 3.40
CL 150515C00066500 C 05/15/15 66.5 2.86 3.05
CL 150515C00067000 C 05/15/15 67.0 2.48 2.58
CL 150515C00067500 C 05/15/15 67.5 2.14 2.23
CL 150515C00068000 C 05/15/15 68.0 1.78 1.89
CL 150515C00068500 C 05/15/15 68.5 1.43 1.62
CL 150515C00069000 C 05/15/15 69.0 1.19 1.29
CL 150515C00069500 C 05/15/15 69.5 0.94 1.08
CL 150515C00070000 C 05/15/15 70.0 0.77 0.90
CL 150515C00070500 C 05/15/15 70.5 0.58 0.70
CL 150515C00071000 C 05/15/15 71.0 0.45 0.57
CL 150515C00071500 C 05/15/15 71.5 0.35 0.42
CL 150515C00072000 C 05/15/15 72.0 0.27 0.34
CL 150515C00072500 C 05/15/15 72.5 0.21 0.27
CL 150515C00073000 C 05/15/15 73.0 0.17 0.22
CL 150515C00073500 C 05/15/15 73.5 0.13 0.17
CL 150515C00074000 C 05/15/15 74.0 0.10 0.15
CL 150515C00074500 C 05/15/15 74.5 0.07 0.12
CL 150515C00075000 C 05/15/15 75.0 0.04 0.10
CL 150515C00075500 C 05/15/15 75.5 0.02 0.09
CL 150515C00076000 C 05/15/15 76.0 0.03 0.05
CL 150515C00076500 C 05/15/15 76.5 0.03 0.08
CL 150515C00077000 C 05/15/15 77.0 0.02 0.07
CL 150515C00077500 C 05/15/15 77.5 0.01 0.06
CL 150515C00078000 C 05/15/15 78.0 0.01 0.06
CL 150515C00079000 C 05/15/15 79.0 0.01 0.05
CL 150515C00080000 C 05/15/15 80.0 0.00 0.04
CL 150515C00085000 C 05/15/15 85.0 0.00 0.03
CL 150515C00090000 C 05/15/15 90.0 0.00 0.02
CL 150515C00095000 C 05/15/15 95.0 0.00 0.02
CL 150515C00100000 C 05/15/15 100.0 0.00 0.02
CL 150515P00032500 P 05/15/15 32.5 0.00 0.03
CL 150515P00035000 P 05/15/15 35.0 0.00 0.03
CL 150515P00037500 P 05/15/15 37.5 0.00 0.02
CL 150515P00040000 P 05/15/15 40.0 0.00 0.03
CL 150515P00042500 P 05/15/15 42.5 0.00 0.03
CL 150515P00045000 P 05/15/15 45.0 0.00 0.03
CL 150515P00047500 P 05/15/15 47.5 0.00 0.03
CL 150515P00050000 P 05/15/15 50.0 0.00 0.03
CL 150515P00055000 P 05/15/15 55.0 0.00 0.04
CL 150515P00057500 P 05/15/15 57.5 0.02 0.05
CL 150515P00059000 P 05/15/15 59.0 0.03 0.07
CL 150515P00060000 P 05/15/15 60.0 0.04 0.08
CL 150515P00060500 P 05/15/15 60.5 0.04 0.10
CL 150515P00061000 P 05/15/15 61.0 0.04 0.10
CL 150515P00061500 P 05/15/15 61.5 0.06 0.11
CL 150515P00062000 P 05/15/15 62.0 0.06 0.13
CL 150515P00062500 P 05/15/15 62.5 0.10 0.14
CL 150515P00063000 P 05/15/15 63.0 0.11 0.16
CL 150515P00063500 P 05/15/15 63.5 0.14 0.18
CL 150515P00064000 P 05/15/15 64.0 0.16 0.21
CL 150515P00064500 P 05/15/15 64.5 0.20 0.25
CL 150515P00065000 P 05/15/15 65.0 0.24 0.29
CL 150515P00065500 P 05/15/15 65.5 0.29 0.34
CL 150515P00066000 P 05/15/15 66.0 0.36 0.42
CL 150515P00066500 P 05/15/15 66.5 0.44 0.51
CL 150515P00067000 P 05/15/15 67.0 0.54 0.61
CL 150515P00067500 P 05/15/15 67.5 0.67 0.76
CL 150515P00068000 P 05/15/15 68.0 0.82 0.92
CL 150515P00068500 P 05/15/15 68.5 1.01 1.11
CL 150515P00069000 P 05/15/15 69.0 1.23 1.33
CL 150515P00069500 P 05/15/15 69.5 1.47 1.63
CL 150515P00070000 P 05/15/15 70.0 1.78 1.94
CL 150515P00070500 P 05/15/15 70.5 2.09 2.25
CL 150515P00071000 P 05/15/15 71.0 2.47 2.60
CL 150515P00071500 P 05/15/15 71.5 2.82 2.99
CL 150515P00072000 P 05/15/15 72.0 3.25 3.45
CL 150515P00072500 P 05/15/15 72.5 3.70 3.90
CL 150515P00073000 P 05/15/15 73.0 4.15 4.30
CL 150515P00073500 P 05/15/15 73.5 4.60 4.80
CL 150515P00074000 P 05/15/15 74.0 5.10 5.25
CL 150515P00074500 P 05/15/15 74.5 5.55 5.75
CL 150515P00075000 P 05/15/15 75.0 6.05 6.25
CL 150515P00075500 P 05/15/15 75.5 6.05 6.80
CL 150515P00076000 P 05/15/15 76.0 6.55 7.25
CL 150515P00076500 P 05/15/15 76.5 7.05 7.75
CL 150515P00077000 P 05/15/15 77.0 7.50 8.25
CL 150515P00077500 P 05/15/15 77.5 7.85 8.75
CL 150515P00078000 P 05/15/15 78.0 8.50 9.25
CL 150515P00079000 P 05/15/15 79.0 9.50 10.25
CL 150515P00080000 P 05/15/15 80.0 9.70 11.90
CL 150515P00085000 P 05/15/15 85.0 14.70 17.30
CL 150515P00090000 P 05/15/15 90.0 19.90 22.65
CL 150515P00095000 P 05/15/15 95.0 24.80 27.75
CL 150515P00100000 P 05/15/15 100.0 30.10 31.55
CL 150522C00060000 C 05/22/15 60.0 8.85 9.70
CL 150522C00061000 C 05/22/15 61.0 7.90 8.40
CL 150522C00062000 C 05/22/15 62.0 6.95 7.20
CL 150522C00062500 C 05/22/15 62.5 6.45 6.75
CL 150522C00063000 C 05/22/15 63.0 6.00 6.25
CL 150522C00063500 C 05/22/15 63.5 5.50 5.80
CL 150522C00064000 C 05/22/15 64.0 5.05 5.30
CL 150522C00064500 C 05/22/15 64.5 4.55 4.85
CL 150522C00065000 C 05/22/15 65.0 4.10 4.40
CL 150522C00065500 C 05/22/15 65.5 3.70 3.90
CL 150522C00066000 C 05/22/15 66.0 3.25 3.50
CL 150522C00066500 C 05/22/15 66.5 2.84 3.10
CL 150522C00067000 C 05/22/15 67.0 2.59 2.70
CL 150522C00067500 C 05/22/15 67.5 2.13 2.30
CL 150522C00068000 C 05/22/15 68.0 1.81 1.98
CL 150522C00068500 C 05/22/15 68.5 1.57 1.69
CL 150522C00069000 C 05/22/15 69.0 1.27 1.39
CL 150522C00069500 C 05/22/15 69.5 1.04 1.15
CL 150522C00070000 C 05/22/15 70.0 0.84 0.93
CL 150522C00070500 C 05/22/15 70.5 0.68 0.76
CL 150522C00071000 C 05/22/15 71.0 0.54 0.61
CL 150522C00071500 C 05/22/15 71.5 0.43 0.53
CL 150522C00072000 C 05/22/15 72.0 0.34 0.43
CL 150522C00072500 C 05/22/15 72.5 0.25 0.35
CL 150522C00073000 C 05/22/15 73.0 0.17 0.29
CL 150522C00073500 C 05/22/15 73.5 0.14 0.24
CL 150522C00074000 C 05/22/15 74.0 0.06 0.19
CL 150522C00074500 C 05/22/15 74.5 0.08 0.16
CL 150522C00075000 C 05/22/15 75.0 0.06 0.14
CL 150522C00075500 C 05/22/15 75.5 0.04 0.13
CL 150522C00076000 C 05/22/15 76.0 0.02 0.12
CL 150522C00076500 C 05/22/15 76.5 0.02 0.11
CL 150522C00077000 C 05/22/15 77.0 0.01 0.10
CL 150522C00078000 C 05/22/15 78.0 0.01 0.08
CL 150522C00080000 C 05/22/15 80.0 0.00 0.05
CL 150522P00060000 P 05/22/15 60.0 0.03 0.15
CL 150522P00061000 P 05/22/15 61.0 0.05 0.18
CL 150522P00062000 P 05/22/15 62.0 0.07 0.22
CL 150522P00062500 P 05/22/15 62.5 0.08 0.24
CL 150522P00063000 P 05/22/15 63.0 0.08 0.27
CL 150522P00063500 P 05/22/15 63.5 0.13 0.23
CL 150522P00064000 P 05/22/15 64.0 0.13 0.29
CL 150522P00064500 P 05/22/15 64.5 0.17 0.31
CL 150522P00065000 P 05/22/15 65.0 0.29 0.35
CL 150522P00065500 P 05/22/15 65.5 0.34 0.43
CL 150522P00066000 P 05/22/15 66.0 0.43 0.48
CL 150522P00066500 P 05/22/15 66.5 0.51 0.60
CL 150522P00067000 P 05/22/15 67.0 0.62 0.68
CL 150522P00067500 P 05/22/15 67.5 0.75 0.82
CL 150522P00068000 P 05/22/15 68.0 0.92 1.01
CL 150522P00068500 P 05/22/15 68.5 1.11 1.23
CL 150522P00069000 P 05/22/15 69.0 1.33 1.41
CL 150522P00069500 P 05/22/15 69.5 1.58 1.72
CL 150522P00070000 P 05/22/15 70.0 1.83 2.02
CL 150522P00070500 P 05/22/15 70.5 2.17 2.33
CL 150522P00071000 P 05/22/15 71.0 2.51 2.67
CL 150522P00071500 P 05/22/15 71.5 2.90 3.15
CL 150522P00072000 P 05/22/15 72.0 3.30 3.50
CL 150522P00072500 P 05/22/15 72.5 3.75 3.95
CL 150522P00073000 P 05/22/15 73.0 4.20 4.35
CL 150522P00073500 P 05/22/15 73.5 4.65 4.80
CL 150522P00074000 P 05/22/15 74.0 5.10 5.30
CL 150522P00074500 P 05/22/15 74.5 5.55 5.75
CL 150522P00075000 P 05/22/15 75.0 6.05 6.25
CL 150522P00075500 P 05/22/15 75.5 6.00 6.80
CL 150522P00076000 P 05/22/15 76.0 6.35 7.30
CL 150522P00076500 P 05/22/15 76.5 6.85 7.75
CL 150522P00077000 P 05/22/15 77.0 7.35 8.25
CL 150522P00078000 P 05/22/15 78.0 8.35 9.25
CL 150522P00080000 P 05/22/15 80.0 10.05 11.65
CL 150529C00060000 C 05/29/15 60.0 8.90 9.95
CL 150529C00061000 C 05/29/15 61.0 7.90 8.60
CL 150529C00062000 C 05/29/15 62.0 7.00 7.25
CL 150529C00062500 C 05/29/15 62.5 6.50 6.75
CL 150529C00063000 C 05/29/15 63.0 6.00 6.30
CL 150529C00063500 C 05/29/15 63.5 5.55 5.85
CL 150529C00064000 C 05/29/15 64.0 5.10 5.35
CL 150529C00064500 C 05/29/15 64.5 4.60 4.90
CL 150529C00065000 C 05/29/15 65.0 4.20 4.45
CL 150529C00065500 C 05/29/15 65.5 3.75 4.00
CL 150529C00066000 C 05/29/15 66.0 3.30 3.60
CL 150529C00066500 C 05/29/15 66.5 2.90 3.20
CL 150529C00067000 C 05/29/15 67.0 2.55 2.84
CL 150529C00067500 C 05/29/15 67.5 2.22 2.48
CL 150529C00068000 C 05/29/15 68.0 1.90 2.13
CL 150529C00068500 C 05/29/15 68.5 1.58 1.74
CL 150529C00069000 C 05/29/15 69.0 1.37 1.46
CL 150529C00069500 C 05/29/15 69.5 1.11 1.25
CL 150529C00070000 C 05/29/15 70.0 0.90 1.00
CL 150529C00070500 C 05/29/15 70.5 0.73 0.82
CL 150529C00071000 C 05/29/15 71.0 0.59 0.67
CL 150529C00071500 C 05/29/15 71.5 0.47 0.59
CL 150529C00072000 C 05/29/15 72.0 0.36 0.50
CL 150529C00072500 C 05/29/15 72.5 0.29 0.40
CL 150529C00073000 C 05/29/15 73.0 0.21 0.33
CL 150529C00073500 C 05/29/15 73.5 0.16 0.27
CL 150529C00074000 C 05/29/15 74.0 0.12 0.23
CL 150529C00074500 C 05/29/15 74.5 0.06 0.18
CL 150529C00075000 C 05/29/15 75.0 0.06 0.16
CL 150529C00075500 C 05/29/15 75.5 0.06 0.13
CL 150529C00076000 C 05/29/15 76.0 0.03 0.13
CL 150529C00076500 C 05/29/15 76.5 0.04 0.11
CL 150529C00077000 C 05/29/15 77.0 0.04 0.10
CL 150529C00078000 C 05/29/15 78.0 0.03 0.08
CL 150529C00080000 C 05/29/15 80.0 0.01 0.06
CL 150529P00060000 P 05/29/15 60.0 0.04 0.16
CL 150529P00061000 P 05/29/15 61.0 0.06 0.19
CL 150529P00062000 P 05/29/15 62.0 0.09 0.22
CL 150529P00062500 P 05/29/15 62.5 0.10 0.27
CL 150529P00063000 P 05/29/15 63.0 0.11 0.29
CL 150529P00063500 P 05/29/15 63.5 0.13 0.31
CL 150529P00064000 P 05/29/15 64.0 0.19 0.32
CL 150529P00064500 P 05/29/15 64.5 0.27 0.34
CL 150529P00065000 P 05/29/15 65.0 0.31 0.40
CL 150529P00065500 P 05/29/15 65.5 0.32 0.47
CL 150529P00066000 P 05/29/15 66.0 0.47 0.54
CL 150529P00066500 P 05/29/15 66.5 0.56 0.63
CL 150529P00067000 P 05/29/15 67.0 0.68 0.76
CL 150529P00067500 P 05/29/15 67.5 0.81 0.90
CL 150529P00068000 P 05/29/15 68.0 0.98 1.06
CL 150529P00068500 P 05/29/15 68.5 1.17 1.29
CL 150529P00069000 P 05/29/15 69.0 1.40 1.50
CL 150529P00069500 P 05/29/15 69.5 1.65 1.81
CL 150529P00070000 P 05/29/15 70.0 1.94 2.11
CL 150529P00070500 P 05/29/15 70.5 2.24 2.44
CL 150529P00071000 P 05/29/15 71.0 2.55 2.80
CL 150529P00071500 P 05/29/15 71.5 2.93 3.15
CL 150529P00072000 P 05/29/15 72.0 3.35 3.55
CL 150529P00072500 P 05/29/15 72.5 3.75 3.95
CL 150529P00073000 P 05/29/15 73.0 4.20 4.40
CL 150529P00073500 P 05/29/15 73.5 4.65 4.85
CL 150529P00074000 P 05/29/15 74.0 5.10 5.30
CL 150529P00074500 P 05/29/15 74.5 5.55 5.75
CL 150529P00075000 P 05/29/15 75.0 6.05 6.25
CL 150529P00075500 P 05/29/15 75.5 6.55 6.75
CL 150529P00076000 P 05/29/15 76.0 6.35 7.30
CL 150529P00076500 P 05/29/15 76.5 6.85 7.80
CL 150529P00077000 P 05/29/15 77.0 7.35 8.25
CL 150529P00078000 P 05/29/15 78.0 8.35 9.25
CL 150529P00080000 P 05/29/15 80.0 10.35 11.65
CL 150605C00060000 C 06/05/15 60.0 8.90 9.65
CL 150605C00061000 C 06/05/15 61.0 7.95 8.25
CL 150605C00062000 C 06/05/15 62.0 7.00 7.30
CL 150605C00062500 C 06/05/15 62.5 6.50 6.80
CL 150605C00063000 C 06/05/15 63.0 6.05 6.35
CL 150605C00063500 C 06/05/15 63.5 5.55 5.85
CL 150605C00064000 C 06/05/15 64.0 5.10 5.40
CL 150605C00064500 C 06/05/15 64.5 4.65 4.95
CL 150605C00065000 C 06/05/15 65.0 4.20 4.50
CL 150605C00065500 C 06/05/15 65.5 3.80 4.10
CL 150605C00066000 C 06/05/15 66.0 3.40 3.70
CL 150605C00066500 C 06/05/15 66.5 3.00 3.30
CL 150605C00067000 C 06/05/15 67.0 2.63 2.93
CL 150605C00067500 C 06/05/15 67.5 2.30 2.58
CL 150605C00068000 C 06/05/15 68.0 1.96 2.22
CL 150605C00068500 C 06/05/15 68.5 1.66 1.93
CL 150605C00069000 C 06/05/15 69.0 1.47 1.55
CL 150605C00069500 C 06/05/15 69.5 1.21 1.30
CL 150605C00070000 C 06/05/15 70.0 1.00 1.10
CL 150605C00070500 C 06/05/15 70.5 0.82 0.90
CL 150605C00071000 C 06/05/15 71.0 0.65 0.84
CL 150605C00071500 C 06/05/15 71.5 0.54 0.68
CL 150605C00072000 C 06/05/15 72.0 0.43 0.52
CL 150605C00072500 C 06/05/15 72.5 0.35 0.46
CL 150605C00073000 C 06/05/15 73.0 0.22 0.39
CL 150605C00073500 C 06/05/15 73.5 0.16 0.31
CL 150605C00074000 C 06/05/15 74.0 0.12 0.27
CL 150605C00074500 C 06/05/15 74.5 0.10 0.21
CL 150605C00075000 C 06/05/15 75.0 0.07 0.18
CL 150605C00075500 C 06/05/15 75.5 0.07 0.15
CL 150605C00076000 C 06/05/15 76.0 0.04 0.13
CL 150605C00076500 C 06/05/15 76.5 0.03 0.13
CL 150605C00077000 C 06/05/15 77.0 0.04 0.11
CL 150605P00060000 P 06/05/15 60.0 0.05 0.21
CL 150605P00061000 P 06/05/15 61.0 0.08 0.23
CL 150605P00062000 P 06/05/15 62.0 0.10 0.27
CL 150605P00062500 P 06/05/15 62.5 0.11 0.29
CL 150605P00063000 P 06/05/15 63.0 0.13 0.31
CL 150605P00063500 P 06/05/15 63.5 0.23 0.30
CL 150605P00064000 P 06/05/15 64.0 0.24 0.33
CL 150605P00064500 P 06/05/15 64.5 0.22 0.39
CL 150605P00065000 P 06/05/15 65.0 0.31 0.46
CL 150605P00065500 P 06/05/15 65.5 0.35 0.53
CL 150605P00066000 P 06/05/15 66.0 0.48 0.62
CL 150605P00066500 P 06/05/15 66.5 0.62 0.70
CL 150605P00067000 P 06/05/15 67.0 0.66 0.86
CL 150605P00067500 P 06/05/15 67.5 0.88 1.01
CL 150605P00068000 P 06/05/15 68.0 1.05 1.16
CL 150605P00068500 P 06/05/15 68.5 1.24 1.37
CL 150605P00069000 P 06/05/15 69.0 1.46 1.58
CL 150605P00069500 P 06/05/15 69.5 1.71 1.90
CL 150605P00070000 P 06/05/15 70.0 1.99 2.20
CL 150605P00070500 P 06/05/15 70.5 2.30 2.52
CL 150605P00071000 P 06/05/15 71.0 2.60 2.85
CL 150605P00071500 P 06/05/15 71.5 2.98 3.25
CL 150605P00072000 P 06/05/15 72.0 3.40 3.65
CL 150605P00072500 P 06/05/15 72.5 3.80 4.05
CL 150605P00073000 P 06/05/15 73.0 4.25 4.45
CL 150605P00073500 P 06/05/15 73.5 4.70 4.90
CL 150605P00074000 P 06/05/15 74.0 5.10 5.30
CL 150605P00074500 P 06/05/15 74.5 5.60 5.80
CL 150605P00075000 P 06/05/15 75.0 6.00 6.25
CL 150605P00075500 P 06/05/15 75.5 6.55 6.75
CL 150605P00076000 P 06/05/15 76.0 7.00 7.20
CL 150605P00076500 P 06/05/15 76.5 7.05 7.80
CL 150605P00077000 P 06/05/15 77.0 7.50 8.30
CL 150619C00035000 C 06/19/15 35.0 33.75 35.40
CL 150619C00037500 C 06/19/15 37.5 31.10 33.40
CL 150619C00040000 C 06/19/15 40.0 28.20 30.90
CL 150619C00042500 C 06/19/15 42.5 25.60 28.40
CL 150619C00045000 C 06/19/15 45.0 23.35 25.60
CL 150619C00047500 C 06/19/15 47.5 21.15 23.05
CL 150619C00050000 C 06/19/15 50.0 18.85 20.15
CL 150619C00055000 C 06/19/15 55.0 13.85 15.00
CL 150619C00060000 C 06/19/15 60.0 8.95 9.65
CL 150619C00062500 C 06/19/15 62.5 6.55 6.90
CL 150619C00065000 C 06/19/15 65.0 4.35 4.65
CL 150619C00067500 C 06/19/15 67.5 2.45 2.72
CL 150619C00070000 C 06/19/15 70.0 1.14 1.22
CL 150619C00072500 C 06/19/15 72.5 0.45 0.52
CL 150619C00075000 C 06/19/15 75.0 0.16 0.22
CL 150619C00077500 C 06/19/15 77.5 0.06 0.11
CL 150619C00080000 C 06/19/15 80.0 0.03 0.08
CL 150619C00085000 C 06/19/15 85.0 0.00 0.04
CL 150619C00090000 C 06/19/15 90.0 0.00 0.03
CL 150619C00095000 C 06/19/15 95.0 0.00 0.02
CL 150619C00100000 C 06/19/15 100.0 0.00 0.02
CL 150619C00105000 C 06/19/15 105.0 0.00 0.02
CL 150619P00035000 P 06/19/15 35.0 0.00 0.02
CL 150619P00037500 P 06/19/15 37.5 0.00 0.02
CL 150619P00040000 P 06/19/15 40.0 0.00 0.02
CL 150619P00042500 P 06/19/15 42.5 0.00 0.03
CL 150619P00045000 P 06/19/15 45.0 0.00 0.03
CL 150619P00047500 P 06/19/15 47.5 0.00 0.03
CL 150619P00050000 P 06/19/15 50.0 0.02 0.05
CL 150619P00055000 P 06/19/15 55.0 0.04 0.09
CL 150619P00060000 P 06/19/15 60.0 0.11 0.17
CL 150619P00062500 P 06/19/15 62.5 0.24 0.28
CL 150619P00065000 P 06/19/15 65.0 0.49 0.54
CL 150619P00067500 P 06/19/15 67.5 1.03 1.10
CL 150619P00070000 P 06/19/15 70.0 2.14 2.28
CL 150619P00072500 P 06/19/15 72.5 3.90 4.15
CL 150619P00075000 P 06/19/15 75.0 6.10 6.30
CL 150619P00077500 P 06/19/15 77.5 8.05 8.80
CL 150619P00080000 P 06/19/15 80.0 10.35 11.65
CL 150619P00085000 P 06/19/15 85.0 14.85 17.35
CL 150619P00090000 P 06/19/15 90.0 19.85 22.45
CL 150619P00095000 P 06/19/15 95.0 24.55 27.70
CL 150619P00100000 P 06/19/15 100.0 30.10 32.70
CL 150619P00105000 P 06/19/15 105.0 34.30 37.45
CL 150821C00047500 C 08/21/15 47.5 21.00 22.90
CL 150821C00050000 C 08/21/15 50.0 18.60 20.10
CL 150821C00055000 C 08/21/15 55.0 12.90 15.75
CL 150821C00057500 C 08/21/15 57.5 11.20 13.35
CL 150821C00060000 C 08/21/15 60.0 9.15 9.50
CL 150821C00062500 C 08/21/15 62.5 6.90 7.25
CL 150821C00065000 C 08/21/15 65.0 4.85 5.20
CL 150821C00067500 C 08/21/15 67.5 3.10 3.40
CL 150821C00070000 C 08/21/15 70.0 1.80 2.02
CL 150821C00072500 C 08/21/15 72.5 0.97 1.10
CL 150821C00075000 C 08/21/15 75.0 0.49 0.55
CL 150821C00077500 C 08/21/15 77.5 0.22 0.28
CL 150821C00080000 C 08/21/15 80.0 0.10 0.16
CL 150821C00085000 C 08/21/15 85.0 0.02 0.07
CL 150821C00090000 C 08/21/15 90.0 0.01 0.07
CL 150821P00047500 P 08/21/15 47.5 0.03 0.11
CL 150821P00050000 P 08/21/15 50.0 0.06 0.14
CL 150821P00055000 P 08/21/15 55.0 0.14 0.20
CL 150821P00057500 P 08/21/15 57.5 0.23 0.31
CL 150821P00060000 P 08/21/15 60.0 0.39 0.46
CL 150821P00062500 P 08/21/15 62.5 0.64 0.75
CL 150821P00065000 P 08/21/15 65.0 1.11 1.23
CL 150821P00067500 P 08/21/15 67.5 1.91 2.04
CL 150821P00070000 P 08/21/15 70.0 3.00 3.25
CL 150821P00072500 P 08/21/15 72.5 4.60 5.00
CL 150821P00075000 P 08/21/15 75.0 6.65 7.00
CL 150821P00077500 P 08/21/15 77.5 8.90 9.25
CL 150821P00080000 P 08/21/15 80.0 11.30 11.65
CL 150821P00085000 P 08/21/15 85.0 14.70 17.55
CL 150821P00090000 P 08/21/15 90.0 20.05 22.40
CL 151120C00035000 C 11/20/15 35.0 32.55 35.85
CL 151120C00037500 C 11/20/15 37.5 30.05 33.50
CL 151120C00040000 C 11/20/15 40.0 27.35 30.65
CL 151120C00042500 C 11/20/15 42.5 24.90 28.20
CL 151120C00045000 C 11/20/15 45.0 23.35 25.55
CL 151120C00047500 C 11/20/15 47.5 21.10 22.90
CL 151120C00050000 C 11/20/15 50.0 18.85 20.10
CL 151120C00055000 C 11/20/15 55.0 14.10 14.45
CL 151120C00060000 C 11/20/15 60.0 9.40 9.80
CL 151120C00062500 C 11/20/15 62.5 7.30 7.70
CL 151120C00065000 C 11/20/15 65.0 5.40 5.80
CL 151120C00067500 C 11/20/15 67.5 3.75 4.10
CL 151120C00070000 C 11/20/15 70.0 2.51 2.73
CL 151120C00072500 C 11/20/15 72.5 1.59 1.75
CL 151120C00075000 C 11/20/15 75.0 0.95 1.07
CL 151120C00077500 C 11/20/15 77.5 0.58 0.64
CL 151120C00080000 C 11/20/15 80.0 0.33 0.40
CL 151120C00085000 C 11/20/15 85.0 0.11 0.18
CL 151120C00090000 C 11/20/15 90.0 0.04 0.11
CL 151120C00095000 C 11/20/15 95.0 0.01 0.08
CL 151120C00100000 C 11/20/15 100.0 0.00 0.06
CL 151120P00035000 P 11/20/15 35.0 0.01 0.07
CL 151120P00037500 P 11/20/15 37.5 0.02 0.09
CL 151120P00040000 P 11/20/15 40.0 0.04 0.10
CL 151120P00042500 P 11/20/15 42.5 0.06 0.14
CL 151120P00045000 P 11/20/15 45.0 0.10 0.17
CL 151120P00047500 P 11/20/15 47.5 0.14 0.21
CL 151120P00050000 P 11/20/15 50.0 0.19 0.27
CL 151120P00055000 P 11/20/15 55.0 0.39 0.45
CL 151120P00060000 P 11/20/15 60.0 0.86 0.93
CL 151120P00062500 P 11/20/15 62.5 1.27 1.38
CL 151120P00065000 P 11/20/15 65.0 1.89 2.04
CL 151120P00067500 P 11/20/15 67.5 2.78 3.00
CL 151120P00070000 P 11/20/15 70.0 4.00 4.25
CL 151120P00072500 P 11/20/15 72.5 5.50 5.85
CL 151120P00075000 P 11/20/15 75.0 7.35 7.75
CL 151120P00077500 P 11/20/15 77.5 9.40 9.85
CL 151120P00080000 P 11/20/15 80.0 11.70 12.20
CL 151120P00085000 P 11/20/15 85.0 15.65 17.05
CL 151120P00090000 P 11/20/15 90.0 20.35 22.35
CL 151120P00095000 P 11/20/15 95.0 25.00 28.10
CL 151120P00100000 P 11/20/15 100.0 29.65 33.20
CL 160115C00032500 C 01/15/16 32.5 35.05 38.35
CL 160115C00035000 C 01/15/16 35.0 32.55 35.90
CL 160115C00037500 C 01/15/16 37.5 30.05 33.40
CL 160115C00040000 C 01/15/16 40.0 27.55 30.30
CL 160115C00042500 C 01/15/16 42.5 25.10 27.85
CL 160115C00045000 C 01/15/16 45.0 23.30 25.30
CL 160115C00047500 C 01/15/16 47.5 20.60 22.80
CL 160115C00050000 C 01/15/16 50.0 18.85 19.95
CL 160115C00052500 C 01/15/16 52.5 15.35 17.55
CL 160115C00055000 C 01/15/16 55.0 14.15 14.85
CL 160115C00057500 C 01/15/16 57.5 11.80 12.60
CL 160115C00060000 C 01/15/16 60.0 9.60 10.35
CL 160115C00062500 C 01/15/16 62.5 7.50 8.30
CL 160115C00065000 C 01/15/16 65.0 5.70 6.00
CL 160115C00067500 C 01/15/16 67.5 4.15 4.35
CL 160115C00070000 C 01/15/16 70.0 2.87 3.15
CL 160115C00072500 C 01/15/16 72.5 1.89 2.18
CL 160115C00075000 C 01/15/16 75.0 1.21 1.40
CL 160115C00077500 C 01/15/16 77.5 0.76 0.88
CL 160115C00080000 C 01/15/16 80.0 0.45 0.59
CL 160115C00085000 C 01/15/16 85.0 0.18 0.26
CL 160115C00090000 C 01/15/16 90.0 0.08 0.15
CL 160115C00095000 C 01/15/16 95.0 0.03 0.11
CL 160115P00032500 P 01/15/16 32.5 0.01 0.08
CL 160115P00035000 P 01/15/16 35.0 0.03 0.12
CL 160115P00037500 P 01/15/16 37.5 0.05 0.12
CL 160115P00040000 P 01/15/16 40.0 0.08 0.17
CL 160115P00042500 P 01/15/16 42.5 0.11 0.21
CL 160115P00045000 P 01/15/16 45.0 0.16 0.26
CL 160115P00047500 P 01/15/16 47.5 0.22 0.31
CL 160115P00050000 P 01/15/16 50.0 0.30 0.40
CL 160115P00052500 P 01/15/16 52.5 0.40 0.50
CL 160115P00055000 P 01/15/16 55.0 0.55 0.67
CL 160115P00057500 P 01/15/16 57.5 0.75 0.90
CL 160115P00060000 P 01/15/16 60.0 1.10 1.23
CL 160115P00062500 P 01/15/16 62.5 1.57 1.74
CL 160115P00065000 P 01/15/16 65.0 2.24 2.48
CL 160115P00067500 P 01/15/16 67.5 3.15 3.40
CL 160115P00070000 P 01/15/16 70.0 4.35 4.65
CL 160115P00072500 P 01/15/16 72.5 5.90 6.20
CL 160115P00075000 P 01/15/16 75.0 7.55 8.05
CL 160115P00077500 P 01/15/16 77.5 9.25 10.05
CL 160115P00080000 P 01/15/16 80.0 11.45 12.25
CL 160115P00085000 P 01/15/16 85.0 16.25 17.00
CL 160115P00090000 P 01/15/16 90.0 19.75 22.20
CL 160115P00095000 P 01/15/16 95.0 24.65 27.75
CL 170120C00032500 C 01/20/17 32.5 34.50 39.00
CL 170120C00035000 C 01/20/17 35.0 32.00 36.50
CL 170120C00037500 C 01/20/17 37.5 29.50 34.00
CL 170120C00040000 C 01/20/17 40.0 27.00 31.40
CL 170120C00042500 C 01/20/17 42.5 24.50 28.90
CL 170120C00045000 C 01/20/17 45.0 22.00 26.40
CL 170120C00047500 C 01/20/17 47.5 21.30 22.30
CL 170120C00050000 C 01/20/17 50.0 18.95 20.00
CL 170120C00055000 C 01/20/17 55.0 14.60 15.85
CL 170120C00057500 C 01/20/17 57.5 12.55 13.80
CL 170120C00060000 C 01/20/17 60.0 10.60 11.95
CL 170120C00062500 C 01/20/17 62.5 8.85 10.20
CL 170120C00065000 C 01/20/17 65.0 7.25 8.60
CL 170120C00067500 C 01/20/17 67.5 5.85 7.20
CL 170120C00070000 C 01/20/17 70.0 4.80 5.70
CL 170120C00072500 C 01/20/17 72.5 3.65 4.85
CL 170120C00075000 C 01/20/17 75.0 2.83 3.95
CL 170120C00077500 C 01/20/17 77.5 2.16 3.15
CL 170120C00080000 C 01/20/17 80.0 1.64 2.37
CL 170120C00085000 C 01/20/17 85.0 0.89 1.56
CL 170120C00090000 C 01/20/17 90.0 0.48 1.08
CL 170120C00095000 C 01/20/17 95.0 0.01 0.77
CL 170120C00100000 C 01/20/17 100.0 0.09 0.50
CL 170120P00032500 P 01/20/17 32.5 0.00 0.58
CL 170120P00035000 P 01/20/17 35.0 0.09 0.67
CL 170120P00037500 P 01/20/17 37.5 0.06 0.81
CL 170120P00040000 P 01/20/17 40.0 0.26 0.92
CL 170120P00042500 P 01/20/17 42.5 0.39 1.00
CL 170120P00045000 P 01/20/17 45.0 0.55 1.10
CL 170120P00047500 P 01/20/17 47.5 0.75 1.28
CL 170120P00050000 P 01/20/17 50.0 0.79 1.30
CL 170120P00055000 P 01/20/17 55.0 1.69 2.27
CL 170120P00057500 P 01/20/17 57.5 2.00 2.85
CL 170120P00060000 P 01/20/17 60.0 2.79 3.55
CL 170120P00062500 P 01/20/17 62.5 3.50 4.40
CL 170120P00065000 P 01/20/17 65.0 4.40 5.35
CL 170120P00067500 P 01/20/17 67.5 5.45 6.55
CL 170120P00070000 P 01/20/17 70.0 6.65 7.85
CL 170120P00072500 P 01/20/17 72.5 8.00 9.35
CL 170120P00075000 P 01/20/17 75.0 9.50 10.95
CL 170120P00077500 P 01/20/17 77.5 11.25 12.75
CL 170120P00080000 P 01/20/17 80.0 13.10 14.75
CL 170120P00085000 P 01/20/17 85.0 17.25 18.90
CL 170120P00090000 P 01/20/17 90.0 21.80 23.40
CL 170120P00095000 P 01/20/17 95.0 26.55 28.20
CL 170120P00100000 P 01/20/17 100.0 31.35 33.05

OPRA data is delayed 15 minutes.