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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CL 150529C00057500 C 05/29/15 57.5 10.75 11.75
CL 150529C00059000 C 05/29/15 59.0 9.45 9.95
CL 150529C00060000 C 05/29/15 60.0 8.45 8.95
CL 150529C00060500 C 05/29/15 60.5 7.95 8.45
CL 150529C00061000 C 05/29/15 61.0 7.45 7.95
CL 150529C00061500 C 05/29/15 61.5 6.95 7.45
CL 150529C00062000 C 05/29/15 62.0 6.45 6.95
CL 150529C00062500 C 05/29/15 62.5 5.90 6.70
CL 150529C00063000 C 05/29/15 63.0 5.45 5.95
CL 150529C00063500 C 05/29/15 63.5 4.95 5.60
CL 150529C00064000 C 05/29/15 64.0 4.45 5.10
CL 150529C00064500 C 05/29/15 64.5 3.95 4.60
CL 150529C00065000 C 05/29/15 65.0 3.45 4.10
CL 150529C00065500 C 05/29/15 65.5 2.97 3.60
CL 150529C00066000 C 05/29/15 66.0 2.47 2.92
CL 150529C00066500 C 05/29/15 66.5 1.99 2.24
CL 150529C00067000 C 05/29/15 67.0 1.51 1.68
CL 150529C00067500 C 05/29/15 67.5 1.06 1.16
CL 150529C00068000 C 05/29/15 68.0 0.66 0.92
CL 150529C00068500 C 05/29/15 68.5 0.35 0.41
CL 150529C00069000 C 05/29/15 69.0 0.15 0.20
CL 150529C00069500 C 05/29/15 69.5 0.07 0.11
CL 150529C00070000 C 05/29/15 70.0 0.02 0.05
CL 150529C00070500 C 05/29/15 70.5 0.00 0.05
CL 150529C00071000 C 05/29/15 71.0 0.00 0.04
CL 150529C00071500 C 05/29/15 71.5 0.00 0.04
CL 150529C00072000 C 05/29/15 72.0 0.00 0.03
CL 150529C00072500 C 05/29/15 72.5 0.00 0.03
CL 150529C00073000 C 05/29/15 73.0 0.00 0.03
CL 150529C00073500 C 05/29/15 73.5 0.00 0.03
CL 150529C00074000 C 05/29/15 74.0 0.00 0.02
CL 150529C00074500 C 05/29/15 74.5 0.00 0.02
CL 150529C00075000 C 05/29/15 75.0 0.00 0.02
CL 150529C00075500 C 05/29/15 75.5 0.00 0.02
CL 150529C00076000 C 05/29/15 76.0 0.00 0.02
CL 150529C00076500 C 05/29/15 76.5 0.00 0.02
CL 150529C00077000 C 05/29/15 77.0 0.00 0.02
CL 150529C00078000 C 05/29/15 78.0 0.00 0.02
CL 150529C00080000 C 05/29/15 80.0 0.00 0.03
CL 150529P00057500 P 05/29/15 57.5 0.00 0.02
CL 150529P00059000 P 05/29/15 59.0 0.00 0.03
CL 150529P00060000 P 05/29/15 60.0 0.00 0.03
CL 150529P00060500 P 05/29/15 60.5 0.00 0.02
CL 150529P00061000 P 05/29/15 61.0 0.00 0.03
CL 150529P00061500 P 05/29/15 61.5 0.00 0.03
CL 150529P00062000 P 05/29/15 62.0 0.00 0.02
CL 150529P00062500 P 05/29/15 62.5 0.00 0.03
CL 150529P00063000 P 05/29/15 63.0 0.00 0.03
CL 150529P00063500 P 05/29/15 63.5 0.00 0.03
CL 150529P00064000 P 05/29/15 64.0 0.00 0.04
CL 150529P00064500 P 05/29/15 64.5 0.00 0.06
CL 150529P00065000 P 05/29/15 65.0 0.00 0.07
CL 150529P00065500 P 05/29/15 65.5 0.00 0.08
CL 150529P00066000 P 05/29/15 66.0 0.01 0.09
CL 150529P00066500 P 05/29/15 66.5 0.01 0.10
CL 150529P00067000 P 05/29/15 67.0 0.02 0.11
CL 150529P00067500 P 05/29/15 67.5 0.02 0.12
CL 150529P00068000 P 05/29/15 68.0 0.17 0.21
CL 150529P00068500 P 05/29/15 68.5 0.35 0.40
CL 150529P00069000 P 05/29/15 69.0 0.63 0.71
CL 150529P00069500 P 05/29/15 69.5 0.95 1.13
CL 150529P00070000 P 05/29/15 70.0 1.37 1.58
CL 150529P00070500 P 05/29/15 70.5 1.90 2.07
CL 150529P00071000 P 05/29/15 71.0 2.08 2.56
CL 150529P00071500 P 05/29/15 71.5 2.57 3.10
CL 150529P00072000 P 05/29/15 72.0 2.95 3.60
CL 150529P00072500 P 05/29/15 72.5 3.45 4.10
CL 150529P00073000 P 05/29/15 73.0 3.95 4.70
CL 150529P00073500 P 05/29/15 73.5 4.45 5.20
CL 150529P00074000 P 05/29/15 74.0 4.95 5.70
CL 150529P00074500 P 05/29/15 74.5 5.30 6.30
CL 150529P00075000 P 05/29/15 75.0 5.80 6.80
CL 150529P00075500 P 05/29/15 75.5 6.30 7.30
CL 150529P00076000 P 05/29/15 76.0 6.80 7.80
CL 150529P00076500 P 05/29/15 76.5 7.30 8.30
CL 150529P00077000 P 05/29/15 77.0 7.80 8.80
CL 150529P00078000 P 05/29/15 78.0 8.80 9.80
CL 150529P00080000 P 05/29/15 80.0 10.80 11.60
CL 150605C00059000 C 06/05/15 59.0 9.45 10.20
CL 150605C00060000 C 06/05/15 60.0 8.45 9.20
CL 150605C00060500 C 06/05/15 60.5 7.95 8.50
CL 150605C00061000 C 06/05/15 61.0 7.45 8.25
CL 150605C00061500 C 06/05/15 61.5 6.95 7.50
CL 150605C00062000 C 06/05/15 62.0 6.45 7.00
CL 150605C00062500 C 06/05/15 62.5 5.95 6.50
CL 150605C00063000 C 06/05/15 63.0 5.45 6.00
CL 150605C00063500 C 06/05/15 63.5 4.95 5.50
CL 150605C00064000 C 06/05/15 64.0 4.45 5.00
CL 150605C00064500 C 06/05/15 64.5 3.95 4.50
CL 150605C00065000 C 06/05/15 65.0 3.45 3.75
CL 150605C00065500 C 06/05/15 65.5 3.00 3.30
CL 150605C00066000 C 06/05/15 66.0 2.52 2.82
CL 150605C00066500 C 06/05/15 66.5 2.05 2.28
CL 150605C00067000 C 06/05/15 67.0 1.63 1.71
CL 150605C00067500 C 06/05/15 67.5 1.21 1.39
CL 150605C00068000 C 06/05/15 68.0 0.84 0.90
CL 150605C00068500 C 06/05/15 68.5 0.55 0.60
CL 150605C00069000 C 06/05/15 69.0 0.32 0.37
CL 150605C00069500 C 06/05/15 69.5 0.18 0.22
CL 150605C00070000 C 06/05/15 70.0 0.10 0.19
CL 150605C00070500 C 06/05/15 70.5 0.05 0.11
CL 150605C00071000 C 06/05/15 71.0 0.02 0.08
CL 150605C00071500 C 06/05/15 71.5 0.00 0.06
CL 150605C00072000 C 06/05/15 72.0 0.00 0.05
CL 150605C00072500 C 06/05/15 72.5 0.00 0.04
CL 150605C00073000 C 06/05/15 73.0 0.00 0.04
CL 150605C00073500 C 06/05/15 73.5 0.00 0.04
CL 150605C00074000 C 06/05/15 74.0 0.00 0.04
CL 150605C00074500 C 06/05/15 74.5 0.00 0.04
CL 150605C00075000 C 06/05/15 75.0 0.00 0.03
CL 150605C00075500 C 06/05/15 75.5 0.00 0.03
CL 150605C00076000 C 06/05/15 76.0 0.00 0.03
CL 150605C00076500 C 06/05/15 76.5 0.00 0.03
CL 150605C00077000 C 06/05/15 77.0 0.00 0.03
CL 150605P00059000 P 06/05/15 59.0 0.00 0.03
CL 150605P00060000 P 06/05/15 60.0 0.00 0.03
CL 150605P00060500 P 06/05/15 60.5 0.00 0.03
CL 150605P00061000 P 06/05/15 61.0 0.00 0.04
CL 150605P00061500 P 06/05/15 61.5 0.00 0.04
CL 150605P00062000 P 06/05/15 62.0 0.00 0.05
CL 150605P00062500 P 06/05/15 62.5 0.01 0.06
CL 150605P00063000 P 06/05/15 63.0 0.01 0.07
CL 150605P00063500 P 06/05/15 63.5 0.01 0.09
CL 150605P00064000 P 06/05/15 64.0 0.01 0.09
CL 150605P00064500 P 06/05/15 64.5 0.01 0.10
CL 150605P00065000 P 06/05/15 65.0 0.01 0.11
CL 150605P00065500 P 06/05/15 65.5 0.02 0.11
CL 150605P00066000 P 06/05/15 66.0 0.03 0.13
CL 150605P00066500 P 06/05/15 66.5 0.05 0.12
CL 150605P00067000 P 06/05/15 67.0 0.12 0.16
CL 150605P00067500 P 06/05/15 67.5 0.21 0.25
CL 150605P00068000 P 06/05/15 68.0 0.34 0.39
CL 150605P00068500 P 06/05/15 68.5 0.54 0.59
CL 150605P00069000 P 06/05/15 69.0 0.80 0.87
CL 150605P00069500 P 06/05/15 69.5 1.16 1.23
CL 150605P00070000 P 06/05/15 70.0 1.41 1.67
CL 150605P00070500 P 06/05/15 70.5 1.87 2.10
CL 150605P00071000 P 06/05/15 71.0 2.37 2.59
CL 150605P00071500 P 06/05/15 71.5 2.88 3.10
CL 150605P00072000 P 06/05/15 72.0 3.05 3.60
CL 150605P00072500 P 06/05/15 72.5 3.55 4.10
CL 150605P00073000 P 06/05/15 73.0 4.05 4.60
CL 150605P00073500 P 06/05/15 73.5 4.55 5.20
CL 150605P00074000 P 06/05/15 74.0 5.05 5.60
CL 150605P00074500 P 06/05/15 74.5 5.55 6.10
CL 150605P00075000 P 06/05/15 75.0 6.05 6.60
CL 150605P00075500 P 06/05/15 75.5 6.55 7.10
CL 150605P00076000 P 06/05/15 76.0 7.05 7.60
CL 150605P00076500 P 06/05/15 76.5 7.55 8.10
CL 150605P00077000 P 06/05/15 77.0 8.05 8.60
CL 150612C00060000 C 06/12/15 60.0 8.45 9.20
CL 150612C00060500 C 06/12/15 60.5 7.95 8.50
CL 150612C00061000 C 06/12/15 61.0 7.45 8.20
CL 150612C00061500 C 06/12/15 61.5 6.95 7.70
CL 150612C00062000 C 06/12/15 62.0 6.45 7.20
CL 150612C00062500 C 06/12/15 62.5 5.95 6.70
CL 150612C00063000 C 06/12/15 63.0 5.45 6.20
CL 150612C00063500 C 06/12/15 63.5 5.00 5.55
CL 150612C00064000 C 06/12/15 64.0 4.50 5.05
CL 150612C00064500 C 06/12/15 64.5 4.00 4.30
CL 150612C00065000 C 06/12/15 65.0 3.50 3.80
CL 150612C00065500 C 06/12/15 65.5 3.05 3.35
CL 150612C00066000 C 06/12/15 66.0 2.58 2.92
CL 150612C00066500 C 06/12/15 66.5 2.14 2.44
CL 150612C00067000 C 06/12/15 67.0 1.72 1.89
CL 150612C00067500 C 06/12/15 67.5 1.34 1.52
CL 150612C00068000 C 06/12/15 68.0 0.99 1.30
CL 150612C00068500 C 06/12/15 68.5 0.70 0.76
CL 150612C00069000 C 06/12/15 69.0 0.47 0.52
CL 150612C00069500 C 06/12/15 69.5 0.30 0.34
CL 150612C00070000 C 06/12/15 70.0 0.18 0.22
CL 150612C00070500 C 06/12/15 70.5 0.11 0.17
CL 150612C00071000 C 06/12/15 71.0 0.06 0.15
CL 150612C00071500 C 06/12/15 71.5 0.03 0.10
CL 150612C00072000 C 06/12/15 72.0 0.02 0.07
CL 150612C00072500 C 06/12/15 72.5 0.00 0.05
CL 150612C00073000 C 06/12/15 73.0 0.00 0.05
CL 150612C00073500 C 06/12/15 73.5 0.00 0.05
CL 150612C00074000 C 06/12/15 74.0 0.00 0.04
CL 150612C00074500 C 06/12/15 74.5 0.00 0.04
CL 150612C00075000 C 06/12/15 75.0 0.00 0.04
CL 150612C00075500 C 06/12/15 75.5 0.00 0.04
CL 150612C00076000 C 06/12/15 76.0 0.00 0.04
CL 150612C00077000 C 06/12/15 77.0 0.00 0.03
CL 150612P00060000 P 06/12/15 60.0 0.00 0.05
CL 150612P00060500 P 06/12/15 60.5 0.01 0.05
CL 150612P00061000 P 06/12/15 61.0 0.01 0.07
CL 150612P00061500 P 06/12/15 61.5 0.01 0.08
CL 150612P00062000 P 06/12/15 62.0 0.01 0.09
CL 150612P00062500 P 06/12/15 62.5 0.01 0.08
CL 150612P00063000 P 06/12/15 63.0 0.01 0.11
CL 150612P00063500 P 06/12/15 63.5 0.02 0.12
CL 150612P00064000 P 06/12/15 64.0 0.02 0.13
CL 150612P00064500 P 06/12/15 64.5 0.03 0.13
CL 150612P00065000 P 06/12/15 65.0 0.04 0.11
CL 150612P00065500 P 06/12/15 65.5 0.05 0.13
CL 150612P00066000 P 06/12/15 66.0 0.07 0.16
CL 150612P00066500 P 06/12/15 66.5 0.16 0.20
CL 150612P00067000 P 06/12/15 67.0 0.23 0.27
CL 150612P00067500 P 06/12/15 67.5 0.33 0.38
CL 150612P00068000 P 06/12/15 68.0 0.49 0.51
CL 150612P00068500 P 06/12/15 68.5 0.68 0.73
CL 150612P00069000 P 06/12/15 69.0 0.95 1.01
CL 150612P00069500 P 06/12/15 69.5 1.27 1.34
CL 150612P00070000 P 06/12/15 70.0 1.60 1.73
CL 150612P00070500 P 06/12/15 70.5 1.89 2.17
CL 150612P00071000 P 06/12/15 71.0 2.37 2.62
CL 150612P00071500 P 06/12/15 71.5 2.86 3.10
CL 150612P00072000 P 06/12/15 72.0 3.40 3.60
CL 150612P00072500 P 06/12/15 72.5 3.45 4.10
CL 150612P00073000 P 06/12/15 73.0 3.95 4.60
CL 150612P00073500 P 06/12/15 73.5 4.45 5.10
CL 150612P00074000 P 06/12/15 74.0 4.95 5.60
CL 150612P00074500 P 06/12/15 74.5 5.35 6.10
CL 150612P00075000 P 06/12/15 75.0 5.85 6.60
CL 150612P00075500 P 06/12/15 75.5 6.35 7.10
CL 150612P00076000 P 06/12/15 76.0 6.80 7.60
CL 150612P00077000 P 06/12/15 77.0 7.80 8.60
CL 150619C00035000 C 06/19/15 35.0 32.90 34.70
CL 150619C00037500 C 06/19/15 37.5 29.90 32.55
CL 150619C00040000 C 06/19/15 40.0 27.40 29.95
CL 150619C00042500 C 06/19/15 42.5 24.55 27.90
CL 150619C00045000 C 06/19/15 45.0 22.10 25.20
CL 150619C00047500 C 06/19/15 47.5 20.65 21.70
CL 150619C00050000 C 06/19/15 50.0 18.40 18.95
CL 150619C00055000 C 06/19/15 55.0 13.40 14.00
CL 150619C00059000 C 06/19/15 59.0 9.45 10.05
CL 150619C00060000 C 06/19/15 60.0 8.50 9.00
CL 150619C00060500 C 06/19/15 60.5 8.00 8.50
CL 150619C00061000 C 06/19/15 61.0 7.50 8.00
CL 150619C00061500 C 06/19/15 61.5 7.00 7.55
CL 150619C00062000 C 06/19/15 62.0 6.50 7.00
CL 150619C00062500 C 06/19/15 62.5 6.00 6.55
CL 150619C00063000 C 06/19/15 63.0 5.50 6.00
CL 150619C00063500 C 06/19/15 63.5 5.00 5.35
CL 150619C00064000 C 06/19/15 64.0 4.55 4.85
CL 150619C00064500 C 06/19/15 64.5 4.05 4.35
CL 150619C00065000 C 06/19/15 65.0 3.55 3.90
CL 150619C00065500 C 06/19/15 65.5 3.10 3.45
CL 150619C00066000 C 06/19/15 66.0 2.67 3.00
CL 150619C00066500 C 06/19/15 66.5 2.24 2.58
CL 150619C00067000 C 06/19/15 67.0 1.82 2.17
CL 150619C00067500 C 06/19/15 67.5 1.46 1.54
CL 150619C00068000 C 06/19/15 68.0 1.11 1.21
CL 150619C00068500 C 06/19/15 68.5 0.83 0.92
CL 150619C00069000 C 06/19/15 69.0 0.60 0.68
CL 150619C00069500 C 06/19/15 69.5 0.42 0.47
CL 150619C00070000 C 06/19/15 70.0 0.28 0.33
CL 150619C00070500 C 06/19/15 70.5 0.19 0.22
CL 150619C00071000 C 06/19/15 71.0 0.13 0.15
CL 150619C00071500 C 06/19/15 71.5 0.09 0.11
CL 150619C00072000 C 06/19/15 72.0 0.06 0.11
CL 150619C00072500 C 06/19/15 72.5 0.04 0.09
CL 150619C00073000 C 06/19/15 73.0 0.03 0.07
CL 150619C00073500 C 06/19/15 73.5 0.02 0.06
CL 150619C00074000 C 06/19/15 74.0 0.01 0.05
CL 150619C00074500 C 06/19/15 74.5 0.00 0.04
CL 150619C00075000 C 06/19/15 75.0 0.00 0.05
CL 150619C00075500 C 06/19/15 75.5 0.00 0.04
CL 150619C00076000 C 06/19/15 76.0 0.00 0.04
CL 150619C00076500 C 06/19/15 76.5 0.00 0.04
CL 150619C00077000 C 06/19/15 77.0 0.00 0.04
CL 150619C00077500 C 06/19/15 77.5 0.00 0.04
CL 150619C00078000 C 06/19/15 78.0 0.00 0.03
CL 150619C00080000 C 06/19/15 80.0 0.00 0.03
CL 150619C00085000 C 06/19/15 85.0 0.00 0.03
CL 150619C00090000 C 06/19/15 90.0 0.00 0.03
CL 150619C00095000 C 06/19/15 95.0 0.00 0.03
CL 150619C00100000 C 06/19/15 100.0 0.00 0.03
CL 150619C00105000 C 06/19/15 105.0 0.00 0.04
CL 150619P00035000 P 06/19/15 35.0 0.00 0.03
CL 150619P00037500 P 06/19/15 37.5 0.00 0.03
CL 150619P00040000 P 06/19/15 40.0 0.00 0.03
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 0.00 0.01
CL 150619P00055000 P 06/19/15 55.0 0.00 0.03
CL 150619P00059000 P 06/19/15 59.0 0.01 0.05
CL 150619P00060000 P 06/19/15 60.0 0.01 0.03
CL 150619P00060500 P 06/19/15 60.5 0.01 0.07
CL 150619P00061000 P 06/19/15 61.0 0.01 0.08
CL 150619P00061500 P 06/19/15 61.5 0.01 0.08
CL 150619P00062000 P 06/19/15 62.0 0.02 0.08
CL 150619P00062500 P 06/19/15 62.5 0.03 0.05
CL 150619P00063000 P 06/19/15 63.0 0.03 0.09
CL 150619P00063500 P 06/19/15 63.5 0.04 0.10
CL 150619P00064000 P 06/19/15 64.0 0.05 0.11
CL 150619P00064500 P 06/19/15 64.5 0.05 0.12
CL 150619P00065000 P 06/19/15 65.0 0.07 0.14
CL 150619P00065500 P 06/19/15 65.5 0.10 0.16
CL 150619P00066000 P 06/19/15 66.0 0.15 0.21
CL 150619P00066500 P 06/19/15 66.5 0.24 0.28
CL 150619P00067000 P 06/19/15 67.0 0.33 0.37
CL 150619P00067500 P 06/19/15 67.5 0.45 0.49
CL 150619P00068000 P 06/19/15 68.0 0.60 0.66
CL 150619P00068500 P 06/19/15 68.5 0.82 0.88
CL 150619P00069000 P 06/19/15 69.0 1.08 1.15
CL 150619P00069500 P 06/19/15 69.5 1.38 1.47
CL 150619P00070000 P 06/19/15 70.0 1.75 1.83
CL 150619P00070500 P 06/19/15 70.5 1.94 2.23
CL 150619P00071000 P 06/19/15 71.0 2.39 2.68
CL 150619P00071500 P 06/19/15 71.5 2.87 3.15
CL 150619P00072000 P 06/19/15 72.0 3.40 3.60
CL 150619P00072500 P 06/19/15 72.5 3.90 4.10
CL 150619P00073000 P 06/19/15 73.0 4.00 4.60
CL 150619P00073500 P 06/19/15 73.5 4.55 5.10
CL 150619P00074000 P 06/19/15 74.0 5.05 5.60
CL 150619P00074500 P 06/19/15 74.5 5.55 6.10
CL 150619P00075000 P 06/19/15 75.0 6.00 6.60
CL 150619P00075500 P 06/19/15 75.5 6.45 7.10
CL 150619P00076000 P 06/19/15 76.0 6.95 7.60
CL 150619P00076500 P 06/19/15 76.5 7.30 8.10
CL 150619P00077000 P 06/19/15 77.0 8.05 8.60
CL 150619P00077500 P 06/19/15 77.5 8.30 9.10
CL 150619P00078000 P 06/19/15 78.0 9.05 9.65
CL 150619P00080000 P 06/19/15 80.0 10.60 11.95
CL 150619P00085000 P 06/19/15 85.0 15.80 16.85
CL 150619P00090000 P 06/19/15 90.0 20.60 22.15
CL 150619P00095000 P 06/19/15 95.0 25.25 27.10
CL 150619P00100000 P 06/19/15 100.0 30.55 32.15
CL 150619P00105000 P 06/19/15 105.0 34.45 38.05
CL 150626C00060000 C 06/26/15 60.0 8.50 9.25
CL 150626C00060500 C 06/26/15 60.5 8.00 8.75
CL 150626C00061000 C 06/26/15 61.0 7.50 8.25
CL 150626C00061500 C 06/26/15 61.5 7.00 7.75
CL 150626C00062000 C 06/26/15 62.0 6.50 7.10
CL 150626C00062500 C 06/26/15 62.5 6.00 6.60
CL 150626C00063000 C 06/26/15 63.0 5.55 5.90
CL 150626C00063500 C 06/26/15 63.5 5.05 5.40
CL 150626C00064000 C 06/26/15 64.0 4.55 4.90
CL 150626C00064500 C 06/26/15 64.5 4.10 4.45
CL 150626C00065000 C 06/26/15 65.0 3.60 3.95
CL 150626C00065500 C 06/26/15 65.5 3.15 3.50
CL 150626C00066000 C 06/26/15 66.0 2.73 3.10
CL 150626C00066500 C 06/26/15 66.5 2.31 2.69
CL 150626C00067000 C 06/26/15 67.0 1.94 2.30
CL 150626C00067500 C 06/26/15 67.5 1.57 1.93
CL 150626C00068000 C 06/26/15 68.0 1.24 1.59
CL 150626C00068500 C 06/26/15 68.5 0.96 1.04
CL 150626C00069000 C 06/26/15 69.0 0.71 0.86
CL 150626C00069500 C 06/26/15 69.5 0.52 0.65
CL 150626C00070000 C 06/26/15 70.0 0.37 0.48
CL 150626C00070500 C 06/26/15 70.5 0.26 0.35
CL 150626C00071000 C 06/26/15 71.0 0.18 0.23
CL 150626C00071500 C 06/26/15 71.5 0.12 0.15
CL 150626C00072000 C 06/26/15 72.0 0.08 0.16
CL 150626C00072500 C 06/26/15 72.5 0.05 0.11
CL 150626C00073000 C 06/26/15 73.0 0.03 0.10
CL 150626C00073500 C 06/26/15 73.5 0.02 0.08
CL 150626C00074000 C 06/26/15 74.0 0.01 0.06
CL 150626C00074500 C 06/26/15 74.5 0.00 0.05
CL 150626C00075000 C 06/26/15 75.0 0.00 0.05
CL 150626C00075500 C 06/26/15 75.5 0.00 0.05
CL 150626C00076000 C 06/26/15 76.0 0.00 0.04
CL 150626C00077000 C 06/26/15 77.0 0.00 0.04
CL 150626P00060000 P 06/26/15 60.0 0.02 0.10
CL 150626P00060500 P 06/26/15 60.5 0.02 0.11
CL 150626P00061000 P 06/26/15 61.0 0.02 0.12
CL 150626P00061500 P 06/26/15 61.5 0.03 0.13
CL 150626P00062000 P 06/26/15 62.0 0.04 0.13
CL 150626P00062500 P 06/26/15 62.5 0.04 0.15
CL 150626P00063000 P 06/26/15 63.0 0.05 0.15
CL 150626P00063500 P 06/26/15 63.5 0.05 0.15
CL 150626P00064000 P 06/26/15 64.0 0.06 0.18
CL 150626P00064500 P 06/26/15 64.5 0.09 0.20
CL 150626P00065000 P 06/26/15 65.0 0.10 0.23
CL 150626P00065500 P 06/26/15 65.5 0.14 0.25
CL 150626P00066000 P 06/26/15 66.0 0.24 0.29
CL 150626P00066500 P 06/26/15 66.5 0.32 0.36
CL 150626P00067000 P 06/26/15 67.0 0.42 0.46
CL 150626P00067500 P 06/26/15 67.5 0.54 0.60
CL 150626P00068000 P 06/26/15 68.0 0.72 0.78
CL 150626P00068500 P 06/26/15 68.5 0.93 1.00
CL 150626P00069000 P 06/26/15 69.0 1.18 1.26
CL 150626P00069500 P 06/26/15 69.5 1.48 1.57
CL 150626P00070000 P 06/26/15 70.0 1.76 1.91
CL 150626P00070500 P 06/26/15 70.5 2.01 2.31
CL 150626P00071000 P 06/26/15 71.0 2.44 2.73
CL 150626P00071500 P 06/26/15 71.5 2.88 3.20
CL 150626P00072000 P 06/26/15 72.0 3.40 3.65
CL 150626P00072500 P 06/26/15 72.5 3.90 4.10
CL 150626P00073000 P 06/26/15 73.0 4.40 4.60
CL 150626P00073500 P 06/26/15 73.5 4.50 5.10
CL 150626P00074000 P 06/26/15 74.0 4.95 5.60
CL 150626P00074500 P 06/26/15 74.5 5.35 6.10
CL 150626P00075000 P 06/26/15 75.0 5.85 6.60
CL 150626P00075500 P 06/26/15 75.5 6.35 7.10
CL 150626P00076000 P 06/26/15 76.0 6.85 7.60
CL 150626P00077000 P 06/26/15 77.0 7.85 8.65
CL 150702C00060000 C 07/02/15 60.0 8.50 9.15
CL 150702C00061000 C 07/02/15 61.0 7.50 8.15
CL 150702C00062000 C 07/02/15 62.0 6.50 7.15
CL 150702C00062500 C 07/02/15 62.5 6.05 6.40
CL 150702C00063000 C 07/02/15 63.0 5.55 5.90
CL 150702C00063500 C 07/02/15 63.5 5.10 5.45
CL 150702C00064000 C 07/02/15 64.0 4.60 4.95
CL 150702C00064500 C 07/02/15 64.5 4.15 4.50
CL 150702C00065000 C 07/02/15 65.0 3.65 4.05
CL 150702C00065500 C 07/02/15 65.5 3.20 3.60
CL 150702C00066000 C 07/02/15 66.0 2.80 3.15
CL 150702C00066500 C 07/02/15 66.5 2.38 2.78
CL 150702C00067000 C 07/02/15 67.0 2.00 2.40
CL 150702C00067500 C 07/02/15 67.5 1.64 2.04
CL 150702C00068000 C 07/02/15 68.0 1.32 1.70
CL 150702C00068500 C 07/02/15 68.5 1.03 1.18
CL 150702C00069000 C 07/02/15 69.0 0.81 0.94
CL 150702C00069500 C 07/02/15 69.5 0.60 0.73
CL 150702C00070000 C 07/02/15 70.0 0.45 0.56
CL 150702C00070500 C 07/02/15 70.5 0.32 0.44
CL 150702C00071000 C 07/02/15 71.0 0.23 0.37
CL 150702C00071500 C 07/02/15 71.5 0.16 0.31
CL 150702C00072000 C 07/02/15 72.0 0.11 0.24
CL 150702C00072500 C 07/02/15 72.5 0.06 0.18
CL 150702C00073000 C 07/02/15 73.0 0.04 0.13
CL 150702C00073500 C 07/02/15 73.5 0.02 0.11
CL 150702C00074000 C 07/02/15 74.0 0.02 0.09
CL 150702C00074500 C 07/02/15 74.5 0.01 0.07
CL 150702C00075000 C 07/02/15 75.0 0.01 0.06
CL 150702C00075500 C 07/02/15 75.5 0.00 0.05
CL 150702C00076000 C 07/02/15 76.0 0.00 0.05
CL 150702C00076500 C 07/02/15 76.5 0.00 0.05
CL 150702C00077000 C 07/02/15 77.0 0.00 0.04
CL 150702C00080000 C 07/02/15 80.0 0.00 0.04
CL 150702P00060000 P 07/02/15 60.0 0.02 0.12
CL 150702P00061000 P 07/02/15 61.0 0.03 0.14
CL 150702P00062000 P 07/02/15 62.0 0.05 0.16
CL 150702P00062500 P 07/02/15 62.5 0.06 0.18
CL 150702P00063000 P 07/02/15 63.0 0.07 0.18
CL 150702P00063500 P 07/02/15 63.5 0.07 0.20
CL 150702P00064000 P 07/02/15 64.0 0.08 0.22
CL 150702P00064500 P 07/02/15 64.5 0.11 0.25
CL 150702P00065000 P 07/02/15 65.0 0.14 0.29
CL 150702P00065500 P 07/02/15 65.5 0.19 0.31
CL 150702P00066000 P 07/02/15 66.0 0.22 0.39
CL 150702P00066500 P 07/02/15 66.5 0.35 0.43
CL 150702P00067000 P 07/02/15 67.0 0.45 0.55
CL 150702P00067500 P 07/02/15 67.5 0.58 0.69
CL 150702P00068000 P 07/02/15 68.0 0.75 0.86
CL 150702P00068500 P 07/02/15 68.5 1.01 1.07
CL 150702P00069000 P 07/02/15 69.0 1.21 1.34
CL 150702P00069500 P 07/02/15 69.5 1.41 1.66
CL 150702P00070000 P 07/02/15 70.0 1.70 2.00
CL 150702P00070500 P 07/02/15 70.5 2.06 2.37
CL 150702P00071000 P 07/02/15 71.0 2.47 2.78
CL 150702P00071500 P 07/02/15 71.5 2.91 3.25
CL 150702P00072000 P 07/02/15 72.0 3.40 3.70
CL 150702P00072500 P 07/02/15 72.5 3.90 4.15
CL 150702P00073000 P 07/02/15 73.0 4.40 4.65
CL 150702P00073500 P 07/02/15 73.5 4.90 5.10
CL 150702P00074000 P 07/02/15 74.0 5.00 5.60
CL 150702P00074500 P 07/02/15 74.5 5.45 6.10
CL 150702P00075000 P 07/02/15 75.0 5.85 6.60
CL 150702P00075500 P 07/02/15 75.5 6.35 7.10
CL 150702P00076000 P 07/02/15 76.0 6.95 7.60
CL 150702P00076500 P 07/02/15 76.5 7.45 8.10
CL 150702P00077000 P 07/02/15 77.0 7.95 8.60
CL 150702P00080000 P 07/02/15 80.0 10.50 11.65
CL 150717C00035000 C 07/17/15 35.0 32.90 34.45
CL 150717C00037500 C 07/17/15 37.5 30.15 32.80
CL 150717C00040000 C 07/17/15 40.0 28.20 29.70
CL 150717C00042500 C 07/17/15 42.5 25.75 26.95
CL 150717C00045000 C 07/17/15 45.0 23.25 24.70
CL 150717C00047500 C 07/17/15 47.5 20.90 21.95
CL 150717C00050000 C 07/17/15 50.0 18.50 19.45
CL 150717C00055000 C 07/17/15 55.0 13.40 14.45
CL 150717C00060000 C 07/17/15 60.0 8.55 9.05
CL 150717C00062500 C 07/17/15 62.5 6.10 6.60
CL 150717C00065000 C 07/17/15 65.0 3.80 4.25
CL 150717C00067500 C 07/17/15 67.5 1.85 1.98
CL 150717C00070000 C 07/17/15 70.0 0.62 0.67
CL 150717C00072500 C 07/17/15 72.5 0.15 0.18
CL 150717C00075000 C 07/17/15 75.0 0.03 0.11
CL 150717C00077500 C 07/17/15 77.5 0.00 0.08
CL 150717C00080000 C 07/17/15 80.0 0.00 0.06
CL 150717C00085000 C 07/17/15 85.0 0.00 0.04
CL 150717C00090000 C 07/17/15 90.0 0.00 0.04
CL 150717C00095000 C 07/17/15 95.0 0.00 0.04
CL 150717C00100000 C 07/17/15 100.0 0.00 0.04
CL 150717P00035000 P 07/17/15 35.0 0.00 0.15
CL 150717P00037500 P 07/17/15 37.5 0.00 0.15
CL 150717P00040000 P 07/17/15 40.0 0.00 0.15
CL 150717P00042500 P 07/17/15 42.5 0.00 0.15
CL 150717P00045000 P 07/17/15 45.0 0.00 0.16
CL 150717P00047500 P 07/17/15 47.5 0.00 0.16
CL 150717P00050000 P 07/17/15 50.0 0.00 0.18
CL 150717P00055000 P 07/17/15 55.0 0.02 0.13
CL 150717P00060000 P 07/17/15 60.0 0.05 0.13
CL 150717P00062500 P 07/17/15 62.5 0.13 0.16
CL 150717P00065000 P 07/17/15 65.0 0.31 0.35
CL 150717P00067500 P 07/17/15 67.5 0.85 0.91
CL 150717P00070000 P 07/17/15 70.0 2.09 2.23
CL 150717P00072500 P 07/17/15 72.5 3.80 4.30
CL 150717P00075000 P 07/17/15 75.0 6.10 6.70
CL 150717P00077500 P 07/17/15 77.5 8.55 9.20
CL 150717P00080000 P 07/17/15 80.0 10.85 11.85
CL 150717P00085000 P 07/17/15 85.0 15.60 16.90
CL 150717P00090000 P 07/17/15 90.0 21.05 21.95
CL 150717P00095000 P 07/17/15 95.0 25.55 27.25
CL 150717P00100000 P 07/17/15 100.0 31.00 31.95
CL 150821C00047500 C 08/21/15 47.5 20.25 22.25
CL 150821C00050000 C 08/21/15 50.0 17.15 20.55
CL 150821C00055000 C 08/21/15 55.0 12.25 15.35
CL 150821C00057500 C 08/21/15 57.5 9.80 13.00
CL 150821C00060000 C 08/21/15 60.0 8.55 9.00
CL 150821C00062500 C 08/21/15 62.5 6.20 6.65
CL 150821C00065000 C 08/21/15 65.0 4.05 4.20
CL 150821C00067500 C 08/21/15 67.5 2.28 2.39
CL 150821C00070000 C 08/21/15 70.0 1.05 1.14
CL 150821C00072500 C 08/21/15 72.5 0.40 0.44
CL 150821C00075000 C 08/21/15 75.0 0.14 0.16
CL 150821C00077500 C 08/21/15 77.5 0.05 0.08
CL 150821C00080000 C 08/21/15 80.0 0.02 0.05
CL 150821C00085000 C 08/21/15 85.0 0.00 0.03
CL 150821C00090000 C 08/21/15 90.0 0.00 0.04
CL 150821P00047500 P 08/21/15 47.5 0.01 0.04
CL 150821P00050000 P 08/21/15 50.0 0.03 0.07
CL 150821P00055000 P 08/21/15 55.0 0.07 0.09
CL 150821P00057500 P 08/21/15 57.5 0.11 0.14
CL 150821P00060000 P 08/21/15 60.0 0.20 0.23
CL 150821P00062500 P 08/21/15 62.5 0.38 0.41
CL 150821P00065000 P 08/21/15 65.0 0.75 0.80
CL 150821P00067500 P 08/21/15 67.5 1.51 1.56
CL 150821P00070000 P 08/21/15 70.0 2.80 2.89
CL 150821P00072500 P 08/21/15 72.5 4.40 4.80
CL 150821P00075000 P 08/21/15 75.0 6.65 7.05
CL 150821P00077500 P 08/21/15 77.5 8.70 9.60
CL 150821P00080000 P 08/21/15 80.0 9.95 13.20
CL 150821P00085000 P 08/21/15 85.0 14.90 18.35
CL 150821P00090000 P 08/21/15 90.0 19.90 23.20
CL 151120C00035000 C 11/20/15 35.0 32.75 34.75
CL 151120C00037500 C 11/20/15 37.5 29.50 33.05
CL 151120C00040000 C 11/20/15 40.0 27.00 30.35
CL 151120C00042500 C 11/20/15 42.5 24.50 27.85
CL 151120C00045000 C 11/20/15 45.0 22.00 25.55
CL 151120C00047500 C 11/20/15 47.5 19.60 23.05
CL 151120C00050000 C 11/20/15 50.0 18.05 19.65
CL 151120C00055000 C 11/20/15 55.0 13.20 14.70
CL 151120C00060000 C 11/20/15 60.0 8.80 9.25
CL 151120C00062500 C 11/20/15 62.5 6.60 7.10
CL 151120C00065000 C 11/20/15 65.0 4.65 5.20
CL 151120C00067500 C 11/20/15 67.5 3.05 3.20
CL 151120C00070000 C 11/20/15 70.0 1.86 1.96
CL 151120C00072500 C 11/20/15 72.5 1.04 1.12
CL 151120C00075000 C 11/20/15 75.0 0.55 0.60
CL 151120C00077500 C 11/20/15 77.5 0.30 0.36
CL 151120C00080000 C 11/20/15 80.0 0.15 0.22
CL 151120C00085000 C 11/20/15 85.0 0.04 0.12
CL 151120C00090000 C 11/20/15 90.0 0.01 0.08
CL 151120C00095000 C 11/20/15 95.0 0.00 0.06
CL 151120C00100000 C 11/20/15 100.0 0.00 0.05
CL 151120P00035000 P 11/20/15 35.0 0.00 0.03
CL 151120P00037500 P 11/20/15 37.5 0.01 0.04
CL 151120P00040000 P 11/20/15 40.0 0.02 0.07
CL 151120P00042500 P 11/20/15 42.5 0.03 0.10
CL 151120P00045000 P 11/20/15 45.0 0.06 0.13
CL 151120P00047500 P 11/20/15 47.5 0.08 0.16
CL 151120P00050000 P 11/20/15 50.0 0.12 0.20
CL 151120P00055000 P 11/20/15 55.0 0.27 0.33
CL 151120P00060000 P 11/20/15 60.0 0.63 0.69
CL 151120P00062500 P 11/20/15 62.5 1.02 1.08
CL 151120P00065000 P 11/20/15 65.0 1.64 1.70
CL 151120P00067500 P 11/20/15 67.5 2.57 2.64
CL 151120P00070000 P 11/20/15 70.0 3.85 4.00
CL 151120P00072500 P 11/20/15 72.5 5.55 5.70
CL 151120P00075000 P 11/20/15 75.0 7.20 7.75
CL 151120P00077500 P 11/20/15 77.5 9.45 10.00
CL 151120P00080000 P 11/20/15 80.0 11.85 12.35
CL 151120P00085000 P 11/20/15 85.0 16.20 17.55
CL 151120P00090000 P 11/20/15 90.0 20.05 23.55
CL 151120P00095000 P 11/20/15 95.0 25.20 28.50
CL 151120P00100000 P 11/20/15 100.0 30.20 33.40
CL 160115C00032500 C 01/15/16 32.5 35.30 37.25
CL 160115C00035000 C 01/15/16 35.0 32.00 35.55
CL 160115C00037500 C 01/15/16 37.5 29.50 32.85
CL 160115C00040000 C 01/15/16 40.0 27.00 30.55
CL 160115C00042500 C 01/15/16 42.5 24.60 28.10
CL 160115C00045000 C 01/15/16 45.0 22.80 24.80
CL 160115C00047500 C 01/15/16 47.5 19.65 22.95
CL 160115C00050000 C 01/15/16 50.0 18.20 19.65
CL 160115C00052500 C 01/15/16 52.5 15.80 17.20
CL 160115C00055000 C 01/15/16 55.0 13.60 14.10
CL 160115C00057500 C 01/15/16 57.5 11.25 11.75
CL 160115C00060000 C 01/15/16 60.0 8.95 9.50
CL 160115C00062500 C 01/15/16 62.5 6.90 7.45
CL 160115C00065000 C 01/15/16 65.0 5.05 5.20
CL 160115C00067500 C 01/15/16 67.5 3.55 3.65
CL 160115C00070000 C 01/15/16 70.0 2.29 2.37
CL 160115C00072500 C 01/15/16 72.5 1.42 1.49
CL 160115C00075000 C 01/15/16 75.0 0.85 0.91
CL 160115C00077500 C 01/15/16 77.5 0.50 0.55
CL 160115C00080000 C 01/15/16 80.0 0.29 0.35
CL 160115C00085000 C 01/15/16 85.0 0.10 0.17
CL 160115C00090000 C 01/15/16 90.0 0.04 0.09
CL 160115C00095000 C 01/15/16 95.0 0.01 0.08
CL 160115P00032500 P 01/15/16 32.5 0.00 0.05
CL 160115P00035000 P 01/15/16 35.0 0.01 0.06
CL 160115P00037500 P 01/15/16 37.5 0.03 0.09
CL 160115P00040000 P 01/15/16 40.0 0.05 0.12
CL 160115P00042500 P 01/15/16 42.5 0.08 0.15
CL 160115P00045000 P 01/15/16 45.0 0.11 0.18
CL 160115P00047500 P 01/15/16 47.5 0.16 0.23
CL 160115P00050000 P 01/15/16 50.0 0.22 0.29
CL 160115P00052500 P 01/15/16 52.5 0.32 0.37
CL 160115P00055000 P 01/15/16 55.0 0.44 0.49
CL 160115P00057500 P 01/15/16 57.5 0.65 0.68
CL 160115P00060000 P 01/15/16 60.0 0.90 0.98
CL 160115P00062500 P 01/15/16 62.5 1.38 1.44
CL 160115P00065000 P 01/15/16 65.0 2.04 2.12
CL 160115P00067500 P 01/15/16 67.5 3.00 3.10
CL 160115P00070000 P 01/15/16 70.0 4.25 4.40
CL 160115P00072500 P 01/15/16 72.5 5.90 6.05
CL 160115P00075000 P 01/15/16 75.0 7.45 8.00
CL 160115P00077500 P 01/15/16 77.5 9.60 10.20
CL 160115P00080000 P 01/15/16 80.0 11.95 12.50
CL 160115P00085000 P 01/15/16 85.0 15.20 18.50
CL 160115P00090000 P 01/15/16 90.0 20.20 23.50
CL 160115P00095000 P 01/15/16 95.0 25.90 27.90
CL 170120C00032500 C 01/20/17 32.5 34.85 38.35
CL 170120C00035000 C 01/20/17 35.0 31.50 36.00
CL 170120C00037500 C 01/20/17 37.5 29.00 33.50
CL 170120C00040000 C 01/20/17 40.0 26.40 31.00
CL 170120C00042500 C 01/20/17 42.5 24.00 28.50
CL 170120C00045000 C 01/20/17 45.0 21.50 26.00
CL 170120C00047500 C 01/20/17 47.5 21.00 21.80
CL 170120C00050000 C 01/20/17 50.0 18.65 19.50
CL 170120C00055000 C 01/20/17 55.0 14.15 15.20
CL 170120C00057500 C 01/20/17 57.5 12.05 13.15
CL 170120C00060000 C 01/20/17 60.0 10.15 11.35
CL 170120C00062500 C 01/20/17 62.5 8.40 9.60
CL 170120C00065000 C 01/20/17 65.0 6.85 7.45
CL 170120C00067500 C 01/20/17 67.5 5.65 6.05
CL 170120C00070000 C 01/20/17 70.0 4.40 4.80
CL 170120C00072500 C 01/20/17 72.5 3.40 4.15
CL 170120C00075000 C 01/20/17 75.0 2.62 3.05
CL 170120C00077500 C 01/20/17 77.5 1.96 2.32
CL 170120C00080000 C 01/20/17 80.0 1.45 1.70
CL 170120C00085000 C 01/20/17 85.0 0.77 0.96
CL 170120C00090000 C 01/20/17 90.0 0.40 0.59
CL 170120C00095000 C 01/20/17 95.0 0.20 0.39
CL 170120C00100000 C 01/20/17 100.0 0.09 0.28
CL 170120P00032500 P 01/20/17 32.5 0.13 0.32
CL 170120P00035000 P 01/20/17 35.0 0.19 0.38
CL 170120P00037500 P 01/20/17 37.5 0.26 0.46
CL 170120P00040000 P 01/20/17 40.0 0.36 0.55
CL 170120P00042500 P 01/20/17 42.5 0.47 0.66
CL 170120P00045000 P 01/20/17 45.0 0.62 0.81
CL 170120P00047500 P 01/20/17 47.5 0.81 1.01
CL 170120P00050000 P 01/20/17 50.0 1.06 1.26
CL 170120P00055000 P 01/20/17 55.0 1.79 1.98
CL 170120P00057500 P 01/20/17 57.5 2.31 2.50
CL 170120P00060000 P 01/20/17 60.0 2.97 3.25
CL 170120P00062500 P 01/20/17 62.5 3.75 4.00
CL 170120P00065000 P 01/20/17 65.0 4.70 4.95
CL 170120P00067500 P 01/20/17 67.5 5.90 6.15
CL 170120P00070000 P 01/20/17 70.0 7.20 7.45
CL 170120P00072500 P 01/20/17 72.5 8.50 9.00
CL 170120P00075000 P 01/20/17 75.0 10.10 10.70
CL 170120P00077500 P 01/20/17 77.5 12.00 12.50
CL 170120P00080000 P 01/20/17 80.0 13.30 14.75
CL 170120P00085000 P 01/20/17 85.0 17.45 19.00
CL 170120P00090000 P 01/20/17 90.0 21.85 23.95
CL 170120P00095000 P 01/20/17 95.0 26.70 28.55
CL 170120P00100000 P 01/20/17 100.0 30.10 34.85

OPRA data is delayed 15 minutes.