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

Quote Lookup

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

Colgate Palmolive Co (CL)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CL 170602C00055000 C 06/02/17 55.0 19.80 21.50
CL 170602C00058000 C 06/02/17 58.0 16.70 18.35
CL 170602C00058500 C 06/02/17 58.5 15.60 18.50
CL 170602C00059000 C 06/02/17 59.0 15.95 17.90
CL 170602C00059500 C 06/02/17 59.5 14.60 17.45
CL 170602C00060000 C 06/02/17 60.0 14.75 16.55
CL 170602C00060500 C 06/02/17 60.5 13.60 16.50
CL 170602C00061000 C 06/02/17 61.0 13.70 16.30
CL 170602C00061500 C 06/02/17 61.5 12.90 15.40
CL 170602C00062000 C 06/02/17 62.0 12.70 14.45
CL 170602C00062500 C 06/02/17 62.5 11.60 14.75
CL 170602C00063000 C 06/02/17 63.0 11.95 13.55
CL 170602C00063500 C 06/02/17 63.5 10.60 13.65
CL 170602C00064000 C 06/02/17 64.0 10.90 12.35
CL 170602C00064500 C 06/02/17 64.5 9.80 12.60
CL 170602C00065000 C 06/02/17 65.0 10.05 11.40
CL 170602C00065500 C 06/02/17 65.5 9.40 11.95
CL 170602C00066000 C 06/02/17 66.0 9.05 10.50
CL 170602C00066500 C 06/02/17 66.5 8.50 10.55
CL 170602C00067000 C 06/02/17 67.0 8.00 10.30
CL 170602C00067500 C 06/02/17 67.5 7.50 9.50
CL 170602C00068000 C 06/02/17 68.0 7.05 9.15
CL 170602C00068500 C 06/02/17 68.5 6.60 8.50
CL 170602C00069000 C 06/02/17 69.0 6.20 6.65
CL 170602C00069500 C 06/02/17 69.5 5.65 6.30
CL 170602C00070000 C 06/02/17 70.0 5.10 5.75
CL 170602C00070500 C 06/02/17 70.5 4.55 6.30
CL 170602C00071000 C 06/02/17 71.0 4.15 4.85
CL 170602C00071500 C 06/02/17 71.5 3.65 4.25
CL 170602C00072000 C 06/02/17 72.0 3.10 3.75
CL 170602C00072500 C 06/02/17 72.5 2.65 3.30
CL 170602C00073000 C 06/02/17 73.0 2.44 2.86
CL 170602C00073500 C 06/02/17 73.5 2.12 2.44
CL 170602C00074000 C 06/02/17 74.0 1.77 2.04
CL 170602C00074500 C 06/02/17 74.5 1.41 1.68
CL 170602C00075000 C 06/02/17 75.0 1.13 1.35
CL 170602C00075500 C 06/02/17 75.5 0.90 1.06
CL 170602C00076000 C 06/02/17 76.0 0.71 0.86
CL 170602C00076500 C 06/02/17 76.5 0.56 0.70
CL 170602C00077000 C 06/02/17 77.0 0.44 0.56
CL 170602C00077500 C 06/02/17 77.5 0.35 0.47
CL 170602C00078000 C 06/02/17 78.0 0.28 0.39
CL 170602C00078500 C 06/02/17 78.5 0.22 0.33
CL 170602C00079000 C 06/02/17 79.0 0.18 0.30
CL 170602C00079500 C 06/02/17 79.5 0.14 0.34
CL 170602C00080000 C 06/02/17 80.0 0.13 0.27
CL 170602C00080500 C 06/02/17 80.5 0.09 0.23
CL 170602C00081000 C 06/02/17 81.0 0.10 0.22
CL 170602C00082000 C 06/02/17 82.0 0.04 0.31
CL 170602C00082500 C 06/02/17 82.5 0.03 0.30
CL 170602C00085000 C 06/02/17 85.0 0.00 0.25
CL 170602C00087500 C 06/02/17 87.5 0.00 0.23
CL 170602P00055000 P 06/02/17 55.0 0.00 0.44
CL 170602P00058000 P 06/02/17 58.0 0.00 0.44
CL 170602P00058500 P 06/02/17 58.5 0.00 0.44
CL 170602P00059000 P 06/02/17 59.0 0.00 0.44
CL 170602P00059500 P 06/02/17 59.5 0.00 0.40
CL 170602P00060000 P 06/02/17 60.0 0.00 0.37
CL 170602P00060500 P 06/02/17 60.5 0.00 0.37
CL 170602P00061000 P 06/02/17 61.0 0.00 0.44
CL 170602P00061500 P 06/02/17 61.5 0.00 0.37
CL 170602P00062000 P 06/02/17 62.0 0.00 0.37
CL 170602P00062500 P 06/02/17 62.5 0.00 0.37
CL 170602P00063000 P 06/02/17 63.0 0.00 0.37
CL 170602P00063500 P 06/02/17 63.5 0.00 0.44
CL 170602P00064000 P 06/02/17 64.0 0.00 0.37
CL 170602P00064500 P 06/02/17 64.5 0.00 0.44
CL 170602P00065000 P 06/02/17 65.0 0.00 0.37
CL 170602P00065500 P 06/02/17 65.5 0.00 0.44
CL 170602P00066000 P 06/02/17 66.0 0.00 0.37
CL 170602P00066500 P 06/02/17 66.5 0.00 0.44
CL 170602P00067000 P 06/02/17 67.0 0.00 0.44
CL 170602P00067500 P 06/02/17 67.5 0.00 0.05
CL 170602P00068000 P 06/02/17 68.0 0.00 0.37
CL 170602P00068500 P 06/02/17 68.5 0.00 0.50
CL 170602P00069000 P 06/02/17 69.0 0.00 0.28
CL 170602P00069500 P 06/02/17 69.5 0.00 0.32
CL 170602P00070000 P 06/02/17 70.0 0.00 0.14
CL 170602P00070500 P 06/02/17 70.5 0.00 0.34
CL 170602P00071000 P 06/02/17 71.0 0.00 0.31
CL 170602P00071500 P 06/02/17 71.5 0.00 0.28
CL 170602P00072000 P 06/02/17 72.0 0.00 0.42
CL 170602P00072500 P 06/02/17 72.5 0.10 0.18
CL 170602P00073000 P 06/02/17 73.0 0.15 0.24
CL 170602P00073500 P 06/02/17 73.5 0.22 0.35
CL 170602P00074000 P 06/02/17 74.0 0.34 0.45
CL 170602P00074500 P 06/02/17 74.5 0.49 0.64
CL 170602P00075000 P 06/02/17 75.0 0.68 0.89
CL 170602P00075500 P 06/02/17 75.5 0.93 1.12
CL 170602P00076000 P 06/02/17 76.0 1.23 1.42
CL 170602P00076500 P 06/02/17 76.5 1.54 1.76
CL 170602P00077000 P 06/02/17 77.0 1.95 2.14
CL 170602P00077500 P 06/02/17 77.5 2.30 2.54
CL 170602P00078000 P 06/02/17 78.0 2.76 3.15
CL 170602P00078500 P 06/02/17 78.5 3.20 3.65
CL 170602P00079000 P 06/02/17 79.0 3.65 4.15
CL 170602P00079500 P 06/02/17 79.5 4.05 4.60
CL 170602P00080000 P 06/02/17 80.0 4.55 5.25
CL 170602P00080500 P 06/02/17 80.5 4.85 6.70
CL 170602P00081000 P 06/02/17 81.0 5.50 6.10
CL 170602P00082000 P 06/02/17 82.0 6.50 7.15
CL 170602P00082500 P 06/02/17 82.5 7.00 8.55
CL 170602P00085000 P 06/02/17 85.0 9.30 10.15
CL 170602P00087500 P 06/02/17 87.5 11.90 12.55
CL 170609C00055000 C 06/09/17 55.0 19.70 21.70
CL 170609C00057500 C 06/09/17 57.5 17.15 19.75
CL 170609C00058000 C 06/09/17 58.0 16.65 19.00
CL 170609C00058500 C 06/09/17 58.5 16.05 18.70
CL 170609C00059000 C 06/09/17 59.0 15.85 18.80
CL 170609C00059500 C 06/09/17 59.5 15.15 17.90
CL 170609C00060000 C 06/09/17 60.0 14.60 16.80
CL 170609C00060500 C 06/09/17 60.5 14.40 16.75
CL 170609C00061000 C 06/09/17 61.0 13.70 15.85
CL 170609C00061500 C 06/09/17 61.5 13.40 15.70
CL 170609C00062000 C 06/09/17 62.0 12.90 14.85
CL 170609C00062500 C 06/09/17 62.5 12.45 14.30
CL 170609C00063000 C 06/09/17 63.0 11.90 14.05
CL 170609C00063500 C 06/09/17 63.5 11.55 13.85
CL 170609C00064000 C 06/09/17 64.0 11.05 12.85
CL 170609C00064500 C 06/09/17 64.5 10.60 12.75
CL 170609C00065000 C 06/09/17 65.0 10.15 11.45
CL 170609C00065500 C 06/09/17 65.5 9.55 11.70
CL 170609C00066000 C 06/09/17 66.0 8.95 11.05
CL 170609C00066500 C 06/09/17 66.5 8.50 10.45
CL 170609C00067000 C 06/09/17 67.0 8.15 9.00
CL 170609C00067500 C 06/09/17 67.5 7.45 9.35
CL 170609C00068000 C 06/09/17 68.0 7.15 7.90
CL 170609C00068500 C 06/09/17 68.5 6.70 8.40
CL 170609C00069000 C 06/09/17 69.0 6.00 8.00
CL 170609C00069500 C 06/09/17 69.5 5.75 6.25
CL 170609C00070000 C 06/09/17 70.0 5.15 5.80
CL 170609C00070500 C 06/09/17 70.5 4.80 5.30
CL 170609C00071000 C 06/09/17 71.0 4.35 4.85
CL 170609C00071500 C 06/09/17 71.5 4.05 4.35
CL 170609C00072000 C 06/09/17 72.0 3.55 4.50
CL 170609C00072500 C 06/09/17 72.5 3.25 3.50
CL 170609C00073000 C 06/09/17 73.0 2.90 3.15
CL 170609C00073500 C 06/09/17 73.5 2.52 2.77
CL 170609C00074000 C 06/09/17 74.0 2.22 2.45
CL 170609C00074500 C 06/09/17 74.5 1.92 2.14
CL 170609C00075000 C 06/09/17 75.0 1.64 1.86
CL 170609C00075500 C 06/09/17 75.5 1.42 1.62
CL 170609C00076000 C 06/09/17 76.0 1.21 1.41
CL 170609C00076500 C 06/09/17 76.5 1.04 1.22
CL 170609C00077000 C 06/09/17 77.0 0.90 1.05
CL 170609C00077500 C 06/09/17 77.5 0.74 0.91
CL 170609C00078000 C 06/09/17 78.0 0.64 0.79
CL 170609C00078500 C 06/09/17 78.5 0.54 0.73
CL 170609C00079000 C 06/09/17 79.0 0.47 0.58
CL 170609C00079500 C 06/09/17 79.5 0.39 0.51
CL 170609C00080000 C 06/09/17 80.0 0.33 0.53
CL 170609C00080500 C 06/09/17 80.5 0.28 0.41
CL 170609C00081000 C 06/09/17 81.0 0.23 0.51
CL 170609C00082000 C 06/09/17 82.0 0.18 0.31
CL 170609C00082500 C 06/09/17 82.5 0.18 0.30
CL 170609C00083000 C 06/09/17 83.0 0.15 0.26
CL 170609C00084000 C 06/09/17 84.0 0.13 0.25
CL 170609C00085000 C 06/09/17 85.0 0.10 0.33
CL 170609C00090000 C 06/09/17 90.0 0.00 0.27
CL 170609C00095000 C 06/09/17 95.0 0.00 0.15
CL 170609P00055000 P 06/09/17 55.0 0.00 0.12
CL 170609P00057500 P 06/09/17 57.5 0.00 0.13
CL 170609P00058000 P 06/09/17 58.0 0.00 0.13
CL 170609P00058500 P 06/09/17 58.5 0.00 0.14
CL 170609P00059000 P 06/09/17 59.0 0.00 0.14
CL 170609P00059500 P 06/09/17 59.5 0.00 0.16
CL 170609P00060000 P 06/09/17 60.0 0.00 0.13
CL 170609P00060500 P 06/09/17 60.5 0.00 0.15
CL 170609P00061000 P 06/09/17 61.0 0.00 0.16
CL 170609P00061500 P 06/09/17 61.5 0.00 0.19
CL 170609P00062000 P 06/09/17 62.0 0.00 0.14
CL 170609P00062500 P 06/09/17 62.5 0.00 0.14
CL 170609P00063000 P 06/09/17 63.0 0.00 0.17
CL 170609P00063500 P 06/09/17 63.5 0.00 0.19
CL 170609P00064000 P 06/09/17 64.0 0.00 0.19
CL 170609P00064500 P 06/09/17 64.5 0.00 0.16
CL 170609P00065000 P 06/09/17 65.0 0.00 0.18
CL 170609P00065500 P 06/09/17 65.5 0.00 0.17
CL 170609P00066000 P 06/09/17 66.0 0.00 0.11
CL 170609P00066500 P 06/09/17 66.5 0.00 0.13
CL 170609P00067000 P 06/09/17 67.0 0.00 0.09
CL 170609P00067500 P 06/09/17 67.5 0.00 0.12
CL 170609P00068000 P 06/09/17 68.0 0.00 0.15
CL 170609P00068500 P 06/09/17 68.5 0.00 0.16
CL 170609P00069000 P 06/09/17 69.0 0.00 0.17
CL 170609P00069500 P 06/09/17 69.5 0.05 0.17
CL 170609P00070000 P 06/09/17 70.0 0.07 0.15
CL 170609P00070500 P 06/09/17 70.5 0.10 0.25
CL 170609P00071000 P 06/09/17 71.0 0.14 0.30
CL 170609P00071500 P 06/09/17 71.5 0.21 0.38
CL 170609P00072000 P 06/09/17 72.0 0.27 0.37
CL 170609P00072500 P 06/09/17 72.5 0.36 0.45
CL 170609P00073000 P 06/09/17 73.0 0.48 0.61
CL 170609P00073500 P 06/09/17 73.5 0.62 0.75
CL 170609P00074000 P 06/09/17 74.0 0.68 0.93
CL 170609P00074500 P 06/09/17 74.5 0.97 1.14
CL 170609P00075000 P 06/09/17 75.0 1.16 1.37
CL 170609P00075500 P 06/09/17 75.5 1.45 1.64
CL 170609P00076000 P 06/09/17 76.0 1.74 1.94
CL 170609P00076500 P 06/09/17 76.5 1.98 2.26
CL 170609P00077000 P 06/09/17 77.0 2.40 2.66
CL 170609P00077500 P 06/09/17 77.5 2.42 3.05
CL 170609P00078000 P 06/09/17 78.0 3.15 3.40
CL 170609P00078500 P 06/09/17 78.5 3.50 3.80
CL 170609P00079000 P 06/09/17 79.0 3.95 4.20
CL 170609P00079500 P 06/09/17 79.5 4.30 5.10
CL 170609P00080000 P 06/09/17 80.0 4.80 5.25
CL 170609P00080500 P 06/09/17 80.5 5.20 5.85
CL 170609P00081000 P 06/09/17 81.0 5.70 6.15
CL 170609P00082000 P 06/09/17 82.0 6.60 7.20
CL 170609P00082500 P 06/09/17 82.5 7.10 7.45
CL 170609P00083000 P 06/09/17 83.0 7.55 8.10
CL 170609P00084000 P 06/09/17 84.0 8.55 9.45
CL 170609P00085000 P 06/09/17 85.0 9.50 10.35
CL 170609P00090000 P 06/09/17 90.0 14.35 15.40
CL 170609P00095000 P 06/09/17 95.0 19.35 20.15
CL 170616C00055000 C 06/16/17 55.0 19.95 22.45
CL 170616C00060000 C 06/16/17 60.0 15.00 16.85
CL 170616C00061000 C 06/16/17 61.0 14.05 16.00
CL 170616C00061500 C 06/16/17 61.5 13.60 15.55
CL 170616C00062000 C 06/16/17 62.0 13.00 15.25
CL 170616C00062500 C 06/16/17 62.5 12.60 13.90
CL 170616C00063000 C 06/16/17 63.0 11.90 13.95
CL 170616C00063500 C 06/16/17 63.5 11.50 13.40
CL 170616C00064000 C 06/16/17 64.0 11.10 12.10
CL 170616C00064500 C 06/16/17 64.5 10.65 13.20
CL 170616C00065000 C 06/16/17 65.0 10.20 10.70
CL 170616C00065500 C 06/16/17 65.5 9.50 11.60
CL 170616C00066000 C 06/16/17 66.0 9.00 10.95
CL 170616C00066500 C 06/16/17 66.5 8.55 10.55
CL 170616C00067000 C 06/16/17 67.0 8.25 8.80
CL 170616C00067500 C 06/16/17 67.5 7.75 8.25
CL 170616C00068000 C 06/16/17 68.0 7.25 9.05
CL 170616C00068500 C 06/16/17 68.5 6.75 8.60
CL 170616C00069000 C 06/16/17 69.0 6.35 6.80
CL 170616C00069500 C 06/16/17 69.5 5.85 6.35
CL 170616C00070000 C 06/16/17 70.0 5.45 5.90
CL 170616C00070500 C 06/16/17 70.5 5.10 5.45
CL 170616C00071000 C 06/16/17 71.0 4.70 5.15
CL 170616C00071500 C 06/16/17 71.5 4.15 4.80
CL 170616C00072000 C 06/16/17 72.0 3.90 4.15
CL 170616C00072500 C 06/16/17 72.5 3.50 3.75
CL 170616C00073000 C 06/16/17 73.0 3.20 3.45
CL 170616C00073500 C 06/16/17 73.5 2.86 3.10
CL 170616C00074000 C 06/16/17 74.0 2.57 2.81
CL 170616C00074500 C 06/16/17 74.5 2.29 2.54
CL 170616C00075000 C 06/16/17 75.0 2.05 2.29
CL 170616C00075500 C 06/16/17 75.5 1.81 2.06
CL 170616C00076000 C 06/16/17 76.0 1.60 1.84
CL 170616C00076500 C 06/16/17 76.5 1.42 1.73
CL 170616C00077000 C 06/16/17 77.0 1.27 1.61
CL 170616C00077500 C 06/16/17 77.5 1.11 1.40
CL 170616C00078000 C 06/16/17 78.0 1.03 1.15
CL 170616C00078500 C 06/16/17 78.5 1.04 1.09
CL 170616C00079000 C 06/16/17 79.0 0.79 1.05
CL 170616C00079500 C 06/16/17 79.5 0.68 1.03
CL 170616C00080000 C 06/16/17 80.0 0.62 0.85
CL 170616C00080500 C 06/16/17 80.5 0.57 0.75
CL 170616C00081000 C 06/16/17 81.0 0.47 0.84
CL 170616C00082000 C 06/16/17 82.0 0.41 0.60
CL 170616C00082500 C 06/16/17 82.5 0.35 0.57
CL 170616C00083000 C 06/16/17 83.0 0.34 0.54
CL 170616C00084000 C 06/16/17 84.0 0.29 0.53
CL 170616C00085000 C 06/16/17 85.0 0.26 0.46
CL 170616C00087500 C 06/16/17 87.5 0.14 0.34
CL 170616C00090000 C 06/16/17 90.0 0.09 0.26
CL 170616C00095000 C 06/16/17 95.0 0.05 0.16
CL 170616C00100000 C 06/16/17 100.0 0.00 0.13
CL 170616C00105000 C 06/16/17 105.0 0.00 0.13
CL 170616P00055000 P 06/16/17 55.0 0.00 0.06
CL 170616P00060000 P 06/16/17 60.0 0.00 0.10
CL 170616P00061000 P 06/16/17 61.0 0.00 0.10
CL 170616P00061500 P 06/16/17 61.5 0.00 0.10
CL 170616P00062000 P 06/16/17 62.0 0.01 0.13
CL 170616P00062500 P 06/16/17 62.5 0.00 0.11
CL 170616P00063000 P 06/16/17 63.0 0.00 0.13
CL 170616P00063500 P 06/16/17 63.5 0.00 0.13
CL 170616P00064000 P 06/16/17 64.0 0.00 0.13
CL 170616P00064500 P 06/16/17 64.5 0.00 0.13
CL 170616P00065000 P 06/16/17 65.0 0.00 0.10
CL 170616P00065500 P 06/16/17 65.5 0.00 0.15
CL 170616P00066000 P 06/16/17 66.0 0.00 0.15
CL 170616P00066500 P 06/16/17 66.5 0.00 0.16
CL 170616P00067000 P 06/16/17 67.0 0.02 0.12
CL 170616P00067500 P 06/16/17 67.5 0.05 0.18
CL 170616P00068000 P 06/16/17 68.0 0.05 0.13
CL 170616P00068500 P 06/16/17 68.5 0.07 0.29
CL 170616P00069000 P 06/16/17 69.0 0.11 0.18
CL 170616P00069500 P 06/16/17 69.5 0.15 0.21
CL 170616P00070000 P 06/16/17 70.0 0.18 0.25
CL 170616P00070500 P 06/16/17 70.5 0.23 0.32
CL 170616P00071000 P 06/16/17 71.0 0.31 0.39
CL 170616P00071500 P 06/16/17 71.5 0.39 0.48
CL 170616P00072000 P 06/16/17 72.0 0.49 0.70
CL 170616P00072500 P 06/16/17 72.5 0.47 0.73
CL 170616P00073000 P 06/16/17 73.0 0.72 0.88
CL 170616P00073500 P 06/16/17 73.5 0.91 1.04
CL 170616P00074000 P 06/16/17 74.0 0.91 1.26
CL 170616P00074500 P 06/16/17 74.5 1.13 1.51
CL 170616P00075000 P 06/16/17 75.0 1.40 1.77
CL 170616P00075500 P 06/16/17 75.5 1.78 2.02
CL 170616P00076000 P 06/16/17 76.0 1.91 2.34
CL 170616P00076500 P 06/16/17 76.5 2.22 2.66
CL 170616P00077000 P 06/16/17 77.0 2.73 2.99
CL 170616P00077500 P 06/16/17 77.5 3.10 3.35
CL 170616P00078000 P 06/16/17 78.0 3.30 3.80
CL 170616P00078500 P 06/16/17 78.5 3.80 4.15
CL 170616P00079000 P 06/16/17 79.0 4.25 4.60
CL 170616P00079500 P 06/16/17 79.5 4.65 5.05
CL 170616P00080000 P 06/16/17 80.0 4.90 5.45
CL 170616P00080500 P 06/16/17 80.5 5.50 5.90
CL 170616P00081000 P 06/16/17 81.0 5.80 6.30
CL 170616P00082000 P 06/16/17 82.0 6.50 7.45
CL 170616P00082500 P 06/16/17 82.5 7.20 7.70
CL 170616P00083000 P 06/16/17 83.0 7.60 8.25
CL 170616P00084000 P 06/16/17 84.0 8.65 9.20
CL 170616P00085000 P 06/16/17 85.0 9.65 10.45
CL 170616P00087500 P 06/16/17 87.5 11.90 13.55
CL 170616P00090000 P 06/16/17 90.0 14.35 15.05
CL 170616P00095000 P 06/16/17 95.0 19.20 20.85
CL 170616P00100000 P 06/16/17 100.0 24.40 25.05
CL 170616P00105000 P 06/16/17 105.0 29.35 30.10
CL 170623C00057500 C 06/23/17 57.5 17.40 18.80
CL 170623C00058000 C 06/23/17 58.0 16.65 18.45
CL 170623C00058500 C 06/23/17 58.5 16.40 17.85
CL 170623C00059000 C 06/23/17 59.0 15.95 17.40
CL 170623C00059500 C 06/23/17 59.5 15.45 16.60
CL 170623C00060000 C 06/23/17 60.0 14.85 16.35
CL 170623C00060500 C 06/23/17 60.5 14.35 16.00
CL 170623C00061000 C 06/23/17 61.0 13.90 16.30
CL 170623C00061500 C 06/23/17 61.5 13.30 15.60
CL 170623C00062000 C 06/23/17 62.0 13.10 14.40
CL 170623C00062500 C 06/23/17 62.5 12.55 13.85
CL 170623C00063000 C 06/23/17 63.0 11.85 13.30
CL 170623C00063500 C 06/23/17 63.5 11.70 12.75
CL 170623C00064000 C 06/23/17 64.0 11.20 11.95
CL 170623C00064500 C 06/23/17 64.5 10.55 11.70
CL 170623C00065000 C 06/23/17 65.0 10.25 10.80
CL 170623C00065500 C 06/23/17 65.5 9.75 10.90
CL 170623C00066000 C 06/23/17 66.0 8.65 9.95
CL 170623C00066500 C 06/23/17 66.5 8.75 9.90
CL 170623C00067000 C 06/23/17 67.0 8.30 9.05
CL 170623C00067500 C 06/23/17 67.5 7.85 8.35
CL 170623C00068000 C 06/23/17 68.0 7.15 7.95
CL 170623C00068500 C 06/23/17 68.5 6.95 7.55
CL 170623C00069000 C 06/23/17 69.0 6.25 7.00
CL 170623C00069500 C 06/23/17 69.5 6.05 6.50
CL 170623C00070000 C 06/23/17 70.0 5.60 6.15
CL 170623C00070500 C 06/23/17 70.5 5.15 5.65
CL 170623C00071000 C 06/23/17 71.0 4.75 5.25
CL 170623C00071500 C 06/23/17 71.5 4.40 4.85
CL 170623C00072000 C 06/23/17 72.0 4.05 4.50
CL 170623C00072500 C 06/23/17 72.5 3.60 4.15
CL 170623C00073000 C 06/23/17 73.0 3.35 3.80
CL 170623C00073500 C 06/23/17 73.5 2.86 3.45
CL 170623C00074000 C 06/23/17 74.0 2.59 3.15
CL 170623C00074500 C 06/23/17 74.5 2.33 2.87
CL 170623C00075000 C 06/23/17 75.0 2.09 2.60
CL 170623C00075500 C 06/23/17 75.5 2.09 2.41
CL 170623C00076000 C 06/23/17 76.0 1.88 2.15
CL 170623C00076500 C 06/23/17 76.5 1.69 2.02
CL 170623C00077000 C 06/23/17 77.0 1.49 1.78
CL 170623C00077500 C 06/23/17 77.5 1.34 1.70
CL 170623C00078000 C 06/23/17 78.0 1.21 1.56
CL 170623C00078500 C 06/23/17 78.5 1.09 1.32
CL 170623C00079000 C 06/23/17 79.0 0.98 1.22
CL 170623C00079500 C 06/23/17 79.5 0.84 1.12
CL 170623C00080000 C 06/23/17 80.0 0.81 1.00
CL 170623C00080500 C 06/23/17 80.5 0.74 0.91
CL 170623C00081000 C 06/23/17 81.0 0.58 0.84
CL 170623C00082000 C 06/23/17 82.0 0.46 0.73
CL 170623C00082500 C 06/23/17 82.5 0.44 0.68
CL 170623C00083000 C 06/23/17 83.0 0.38 0.59
CL 170623C00084000 C 06/23/17 84.0 0.33 0.65
CL 170623C00085000 C 06/23/17 85.0 0.29 0.43
CL 170623C00087500 C 06/23/17 87.5 0.21 0.35
CL 170623C00090000 C 06/23/17 90.0 0.16 0.33
CL 170623C00095000 C 06/23/17 95.0 0.08 0.21
CL 170623C00100000 C 06/23/17 100.0 0.00 0.24
CL 170623P00057500 P 06/23/17 57.5 0.00 0.10
CL 170623P00058000 P 06/23/17 58.0 0.00 0.10
CL 170623P00058500 P 06/23/17 58.5 0.00 0.10
CL 170623P00059000 P 06/23/17 59.0 0.00 0.11
CL 170623P00059500 P 06/23/17 59.5 0.00 0.11
CL 170623P00060000 P 06/23/17 60.0 0.00 0.12
CL 170623P00060500 P 06/23/17 60.5 0.00 0.12
CL 170623P00061000 P 06/23/17 61.0 0.00 0.13
CL 170623P00061500 P 06/23/17 61.5 0.00 0.14
CL 170623P00062000 P 06/23/17 62.0 0.00 0.15
CL 170623P00062500 P 06/23/17 62.5 0.00 0.15
CL 170623P00063000 P 06/23/17 63.0 0.00 0.16
CL 170623P00063500 P 06/23/17 63.5 0.00 0.16
CL 170623P00064000 P 06/23/17 64.0 0.00 0.16
CL 170623P00064500 P 06/23/17 64.5 0.00 0.16
CL 170623P00065000 P 06/23/17 65.0 0.00 0.20
CL 170623P00065500 P 06/23/17 65.5 0.03 0.24
CL 170623P00066000 P 06/23/17 66.0 0.04 0.14
CL 170623P00066500 P 06/23/17 66.5 0.06 0.26
CL 170623P00067000 P 06/23/17 67.0 0.08 0.23
CL 170623P00067500 P 06/23/17 67.5 0.11 0.23
CL 170623P00068000 P 06/23/17 68.0 0.15 0.26
CL 170623P00068500 P 06/23/17 68.5 0.17 0.31
CL 170623P00069000 P 06/23/17 69.0 0.20 0.35
CL 170623P00069500 P 06/23/17 69.5 0.26 0.42
CL 170623P00070000 P 06/23/17 70.0 0.33 0.50
CL 170623P00070500 P 06/23/17 70.5 0.40 0.57
CL 170623P00071000 P 06/23/17 71.0 0.47 0.69
CL 170623P00071500 P 06/23/17 71.5 0.59 0.69
CL 170623P00072000 P 06/23/17 72.0 0.70 0.91
CL 170623P00072500 P 06/23/17 72.5 0.63 1.07
CL 170623P00073000 P 06/23/17 73.0 0.99 1.29
CL 170623P00073500 P 06/23/17 73.5 0.96 1.41
CL 170623P00074000 P 06/23/17 74.0 1.17 1.59
CL 170623P00074500 P 06/23/17 74.5 1.52 1.85
CL 170623P00075000 P 06/23/17 75.0 1.71 2.12
CL 170623P00075500 P 06/23/17 75.5 2.04 2.36
CL 170623P00076000 P 06/23/17 76.0 2.29 2.66
CL 170623P00076500 P 06/23/17 76.5 2.57 3.00
CL 170623P00077000 P 06/23/17 77.0 2.91 3.35
CL 170623P00077500 P 06/23/17 77.5 3.20 3.65
CL 170623P00078000 P 06/23/17 78.0 3.60 4.00
CL 170623P00078500 P 06/23/17 78.5 3.85 4.45
CL 170623P00079000 P 06/23/17 79.0 4.35 4.90
CL 170623P00079500 P 06/23/17 79.5 4.55 5.30
CL 170623P00080000 P 06/23/17 80.0 5.10 5.60
CL 170623P00080500 P 06/23/17 80.5 5.50 6.05
CL 170623P00081000 P 06/23/17 81.0 6.10 6.50
CL 170623P00082000 P 06/23/17 82.0 6.95 7.35
CL 170623P00082500 P 06/23/17 82.5 7.40 7.80
CL 170623P00083000 P 06/23/17 83.0 7.80 8.40
CL 170623P00084000 P 06/23/17 84.0 8.80 9.20
CL 170623P00085000 P 06/23/17 85.0 9.55 10.30
CL 170623P00087500 P 06/23/17 87.5 12.10 12.80
CL 170623P00090000 P 06/23/17 90.0 14.35 16.10
CL 170623P00095000 P 06/23/17 95.0 19.25 20.95
CL 170623P00100000 P 06/23/17 100.0 24.25 25.55
CL 170630C00057500 C 06/30/17 57.5 17.35 18.90
CL 170630C00058500 C 06/30/17 58.5 16.50 18.05
CL 170630C00059000 C 06/30/17 59.0 15.85 18.15
CL 170630C00059500 C 06/30/17 59.5 15.40 17.00
CL 170630C00060000 C 06/30/17 60.0 15.05 16.75
CL 170630C00060500 C 06/30/17 60.5 14.30 15.80
CL 170630C00061000 C 06/30/17 61.0 13.85 15.95
CL 170630C00061500 C 06/30/17 61.5 13.55 15.00
CL 170630C00062000 C 06/30/17 62.0 13.05 13.85
CL 170630C00062500 C 06/30/17 62.5 12.55 13.45
CL 170630C00063000 C 06/30/17 63.0 12.25 13.30
CL 170630C00063500 C 06/30/17 63.5 11.75 12.45
CL 170630C00064000 C 06/30/17 64.0 11.25 12.30
CL 170630C00064500 C 06/30/17 64.5 10.60 11.75
CL 170630C00065000 C 06/30/17 65.0 10.35 10.95
CL 170630C00065500 C 06/30/17 65.5 9.80 10.75
CL 170630C00066000 C 06/30/17 66.0 9.10 10.05
CL 170630C00066500 C 06/30/17 66.5 8.90 9.40
CL 170630C00067000 C 06/30/17 67.0 8.40 9.25
CL 170630C00067500 C 06/30/17 67.5 7.95 8.45
CL 170630C00068000 C 06/30/17 68.0 7.50 8.10
CL 170630C00068500 C 06/30/17 68.5 7.05 7.55
CL 170630C00069000 C 06/30/17 69.0 6.45 7.10
CL 170630C00069500 C 06/30/17 69.5 6.15 6.75
CL 170630C00070000 C 06/30/17 70.0 5.75 6.25
CL 170630C00070500 C 06/30/17 70.5 5.35 5.85
CL 170630C00071000 C 06/30/17 71.0 5.05 5.55
CL 170630C00071500 C 06/30/17 71.5 4.55 5.20
CL 170630C00072000 C 06/30/17 72.0 4.15 4.75
CL 170630C00072500 C 06/30/17 72.5 3.90 4.40
CL 170630C00073000 C 06/30/17 73.0 3.50 4.10
CL 170630C00073500 C 06/30/17 73.5 3.20 3.80
CL 170630C00074000 C 06/30/17 74.0 2.81 3.45
CL 170630C00074500 C 06/30/17 74.5 2.52 3.20
CL 170630C00075000 C 06/30/17 75.0 2.34 2.92
CL 170630C00075500 C 06/30/17 75.5 2.32 2.69
CL 170630C00076000 C 06/30/17 76.0 2.00 2.44
CL 170630C00076500 C 06/30/17 76.5 1.92 2.26
CL 170630C00077000 C 06/30/17 77.0 1.75 2.02
CL 170630C00077500 C 06/30/17 77.5 1.49 1.87
CL 170630C00078000 C 06/30/17 78.0 1.43 1.68
CL 170630C00078500 C 06/30/17 78.5 1.30 1.54
CL 170630C00080000 C 06/30/17 80.0 0.97 1.14
CL 170630C00085000 C 06/30/17 85.0 0.30 0.55
CL 170630C00090000 C 06/30/17 90.0 0.19 0.48
CL 170630C00095000 C 06/30/17 95.0 0.09 0.29
CL 170630P00057500 P 06/30/17 57.5 0.00 0.12
CL 170630P00058500 P 06/30/17 58.5 0.00 0.14
CL 170630P00059000 P 06/30/17 59.0 0.00 0.13
CL 170630P00059500 P 06/30/17 59.5 0.00 0.15
CL 170630P00060000 P 06/30/17 60.0 0.00 0.13
CL 170630P00060500 P 06/30/17 60.5 0.00 0.14
CL 170630P00061000 P 06/30/17 61.0 0.00 0.15
CL 170630P00061500 P 06/30/17 61.5 0.00 0.14
CL 170630P00062000 P 06/30/17 62.0 0.00 0.14
CL 170630P00062500 P 06/30/17 62.5 0.00 0.18
CL 170630P00063000 P 06/30/17 63.0 0.00 0.15
CL 170630P00063500 P 06/30/17 63.5 0.03 0.23
CL 170630P00064000 P 06/30/17 64.0 0.04 0.24
CL 170630P00064500 P 06/30/17 64.5 0.05 0.25
CL 170630P00065000 P 06/30/17 65.0 0.06 0.26
CL 170630P00065500 P 06/30/17 65.5 0.07 0.28
CL 170630P00066000 P 06/30/17 66.0 0.09 0.22
CL 170630P00066500 P 06/30/17 66.5 0.12 0.25
CL 170630P00067000 P 06/30/17 67.0 0.14 0.31
CL 170630P00067500 P 06/30/17 67.5 0.19 0.29
CL 170630P00068000 P 06/30/17 68.0 0.21 0.31
CL 170630P00068500 P 06/30/17 68.5 0.25 0.40
CL 170630P00069000 P 06/30/17 69.0 0.31 0.49
CL 170630P00069500 P 06/30/17 69.5 0.39 0.68
CL 170630P00070000 P 06/30/17 70.0 0.47 0.65
CL 170630P00070500 P 06/30/17 70.5 0.55 0.73
CL 170630P00071000 P 06/30/17 71.0 0.64 0.75
CL 170630P00071500 P 06/30/17 71.5 0.78 0.96
CL 170630P00072000 P 06/30/17 72.0 0.87 1.09
CL 170630P00072500 P 06/30/17 72.5 1.02 1.27
CL 170630P00073000 P 06/30/17 73.0 1.20 1.42
CL 170630P00073500 P 06/30/17 73.5 1.11 1.62
CL 170630P00074000 P 06/30/17 74.0 1.39 1.87
CL 170630P00074500 P 06/30/17 74.5 1.62 2.08
CL 170630P00075000 P 06/30/17 75.0 1.85 2.34
CL 170630P00075500 P 06/30/17 75.5 2.11 2.61
CL 170630P00076000 P 06/30/17 76.0 2.53 2.90
CL 170630P00076500 P 06/30/17 76.5 2.80 3.25
CL 170630P00077000 P 06/30/17 77.0 3.15 3.50
CL 170630P00077500 P 06/30/17 77.5 3.50 3.85
CL 170630P00078000 P 06/30/17 78.0 3.70 4.20
CL 170630P00078500 P 06/30/17 78.5 4.05 4.55
CL 170630P00080000 P 06/30/17 80.0 5.40 5.75
CL 170630P00085000 P 06/30/17 85.0 9.55 10.30
CL 170630P00090000 P 06/30/17 90.0 14.40 15.95
CL 170630P00095000 P 06/30/17 95.0 19.35 20.45
CL 170707C00060000 C 07/07/17 60.0 15.00 16.15
CL 170707C00061000 C 07/07/17 61.0 13.85 15.35
CL 170707C00061500 C 07/07/17 61.5 13.45 14.80
CL 170707C00062000 C 07/07/17 62.0 13.25 14.30
CL 170707C00062500 C 07/07/17 62.5 12.75 13.65
CL 170707C00063000 C 07/07/17 63.0 12.30 13.35
CL 170707C00063500 C 07/07/17 63.5 10.90 13.25
CL 170707C00064000 C 07/07/17 64.0 11.05 12.30
CL 170707C00064500 C 07/07/17 64.5 10.70 11.85
CL 170707C00065000 C 07/07/17 65.0 10.20 11.35
CL 170707C00065500 C 07/07/17 65.5 9.80 10.85
CL 170707C00066000 C 07/07/17 66.0 9.45 10.00
CL 170707C00066500 C 07/07/17 66.5 8.90 9.90
CL 170707C00067000 C 07/07/17 67.0 8.50 9.10
CL 170707C00067500 C 07/07/17 67.5 8.05 8.65
CL 170707C00068000 C 07/07/17 68.0 7.60 8.30
CL 170707C00068500 C 07/07/17 68.5 7.15 7.70
CL 170707C00069000 C 07/07/17 69.0 6.70 7.25
CL 170707C00069500 C 07/07/17 69.5 6.25 6.85
CL 170707C00070000 C 07/07/17 70.0 5.85 6.60
CL 170707C00070500 C 07/07/17 70.5 5.45 6.05
CL 170707C00071000 C 07/07/17 71.0 5.05 5.80
CL 170707C00071500 C 07/07/17 71.5 4.70 5.30
CL 170707C00072000 C 07/07/17 72.0 4.30 4.90
CL 170707C00072500 C 07/07/17 72.5 3.95 4.60
CL 170707C00073000 C 07/07/17 73.0 3.70 4.25
CL 170707C00073500 C 07/07/17 73.5 3.35 3.95
CL 170707C00074000 C 07/07/17 74.0 2.98 3.70
CL 170707C00074500 C 07/07/17 74.5 2.70 3.40
CL 170707C00075000 C 07/07/17 75.0 2.38 3.15
CL 170707C00075500 C 07/07/17 75.5 2.50 2.88
CL 170707C00076000 C 07/07/17 76.0 2.28 2.65
CL 170707C00076500 C 07/07/17 76.5 2.04 2.41
CL 170707C00077000 C 07/07/17 77.0 1.88 2.26
CL 170707C00077500 C 07/07/17 77.5 1.71 2.06
CL 170707C00078000 C 07/07/17 78.0 1.57 1.95
CL 170707C00078500 C 07/07/17 78.5 1.44 1.83
CL 170707C00079000 C 07/07/17 79.0 1.30 1.71
CL 170707C00079500 C 07/07/17 79.5 1.17 1.46
CL 170707C00080000 C 07/07/17 80.0 1.10 1.36
CL 170707C00080500 C 07/07/17 80.5 1.00 1.36
CL 170707C00081000 C 07/07/17 81.0 0.91 1.30
CL 170707C00082000 C 07/07/17 82.0 0.71 1.07
CL 170707C00083000 C 07/07/17 83.0 0.60 0.87
CL 170707C00084000 C 07/07/17 84.0 0.52 0.76
CL 170707C00085000 C 07/07/17 85.0 0.45 0.71
CL 170707C00087500 C 07/07/17 87.5 0.33 0.48
CL 170707C00090000 C 07/07/17 90.0 0.24 0.52
CL 170707P00060000 P 07/07/17 60.0 0.00 0.11
CL 170707P00061000 P 07/07/17 61.0 0.02 0.09
CL 170707P00061500 P 07/07/17 61.5 0.03 0.10
CL 170707P00062000 P 07/07/17 62.0 0.04 0.12
CL 170707P00062500 P 07/07/17 62.5 0.05 0.13
CL 170707P00063000 P 07/07/17 63.0 0.04 0.13
CL 170707P00063500 P 07/07/17 63.5 0.06 0.15
CL 170707P00064000 P 07/07/17 64.0 0.07 0.18
CL 170707P00064500 P 07/07/17 64.5 0.09 0.19
CL 170707P00065000 P 07/07/17 65.0 0.10 0.22
CL 170707P00065500 P 07/07/17 65.5 0.11 0.24
CL 170707P00066000 P 07/07/17 66.0 0.14 0.28
CL 170707P00066500 P 07/07/17 66.5 0.17 0.30
CL 170707P00067000 P 07/07/17 67.0 0.20 0.34
CL 170707P00067500 P 07/07/17 67.5 0.25 0.40
CL 170707P00068000 P 07/07/17 68.0 0.27 0.43
CL 170707P00068500 P 07/07/17 68.5 0.35 0.61
CL 170707P00069000 P 07/07/17 69.0 0.40 0.64
CL 170707P00069500 P 07/07/17 69.5 0.49 0.73
CL 170707P00070000 P 07/07/17 70.0 0.44 0.78
CL 170707P00070500 P 07/07/17 70.5 0.66 0.94
CL 170707P00071000 P 07/07/17 71.0 0.71 0.96
CL 170707P00071500 P 07/07/17 71.5 0.81 1.19
CL 170707P00072000 P 07/07/17 72.0 0.84 1.34
CL 170707P00072500 P 07/07/17 72.5 0.89 1.51
CL 170707P00073000 P 07/07/17 73.0 1.23 1.60
CL 170707P00073500 P 07/07/17 73.5 1.29 1.85
CL 170707P00074000 P 07/07/17 74.0 1.40 2.02
CL 170707P00074500 P 07/07/17 74.5 1.74 2.32
CL 170707P00075000 P 07/07/17 75.0 2.15 2.55
CL 170707P00075500 P 07/07/17 75.5 2.27 2.75
CL 170707P00076000 P 07/07/17 76.0 2.59 3.05
CL 170707P00076500 P 07/07/17 76.5 2.90 3.35
CL 170707P00077000 P 07/07/17 77.0 3.30 3.70
CL 170707P00077500 P 07/07/17 77.5 3.65 4.00
CL 170707P00078000 P 07/07/17 78.0 4.00 4.35
CL 170707P00078500 P 07/07/17 78.5 4.30 4.65
CL 170707P00079000 P 07/07/17 79.0 4.50 5.05
CL 170707P00079500 P 07/07/17 79.5 4.90 5.55
CL 170707P00080000 P 07/07/17 80.0 5.35 5.90
CL 170707P00080500 P 07/07/17 80.5 5.65 6.40
CL 170707P00081000 P 07/07/17 81.0 6.10 6.75
CL 170707P00082000 P 07/07/17 82.0 6.90 7.60
CL 170707P00083000 P 07/07/17 83.0 7.80 8.55
CL 170707P00084000 P 07/07/17 84.0 8.70 9.40
CL 170707P00085000 P 07/07/17 85.0 9.70 10.35
CL 170707P00087500 P 07/07/17 87.5 11.15 13.60
CL 170707P00090000 P 07/07/17 90.0 14.50 15.40
CL 170721C00055000 C 07/21/17 55.0 20.10 22.55
CL 170721C00060000 C 07/21/17 60.0 15.05 16.35
CL 170721C00065000 C 07/21/17 65.0 10.55 11.30
CL 170721C00067500 C 07/21/17 67.5 8.10 8.90
CL 170721C00070000 C 07/21/17 70.0 6.15 6.80
CL 170721C00072500 C 07/21/17 72.5 4.55 5.10
CL 170721C00075000 C 07/21/17 75.0 3.30 3.70
CL 170721C00077500 C 07/21/17 77.5 2.30 2.68
CL 170721C00080000 C 07/21/17 80.0 1.63 1.89
CL 170721C00082500 C 07/21/17 82.5 1.10 1.35
CL 170721C00085000 C 07/21/17 85.0 0.76 1.00
CL 170721C00090000 C 07/21/17 90.0 0.39 0.66
CL 170721C00095000 C 07/21/17 95.0 0.22 0.48
CL 170721C00100000 C 07/21/17 100.0 0.12 0.31
CL 170721C00105000 C 07/21/17 105.0 0.08 0.26
CL 170721C00110000 C 07/21/17 110.0 0.05 0.31
CL 170721P00055000 P 07/21/17 55.0 0.00 0.30
CL 170721P00060000 P 07/21/17 60.0 0.00 0.30
CL 170721P00065000 P 07/21/17 65.0 0.30 0.41
CL 170721P00067500 P 07/21/17 67.5 0.58 0.70
CL 170721P00070000 P 07/21/17 70.0 1.05 1.20
CL 170721P00072500 P 07/21/17 72.5 1.84 2.00
CL 170721P00075000 P 07/21/17 75.0 2.98 3.30
CL 170721P00077500 P 07/21/17 77.5 4.45 4.85
CL 170721P00080000 P 07/21/17 80.0 6.10 6.65
CL 170721P00082500 P 07/21/17 82.5 8.05 8.80
CL 170721P00085000 P 07/21/17 85.0 10.35 11.05
CL 170721P00090000 P 07/21/17 90.0 14.85 15.80
CL 170721P00095000 P 07/21/17 95.0 19.60 21.35
CL 170721P00100000 P 07/21/17 100.0 24.55 26.20
CL 170721P00105000 P 07/21/17 105.0 29.35 31.40
CL 170721P00110000 P 07/21/17 110.0 34.45 36.00
CL 170818C00032500 C 08/18/17 32.5 40.75 45.40
CL 170818C00035000 C 08/18/17 35.0 38.50 42.80
CL 170818C00037500 C 08/18/17 37.5 35.80 40.40
CL 170818C00040000 C 08/18/17 40.0 35.15 37.70
CL 170818C00042500 C 08/18/17 42.5 32.60 35.35
CL 170818C00045000 C 08/18/17 45.0 30.05 32.95
CL 170818C00047500 C 08/18/17 47.5 27.45 30.40
CL 170818C00050000 C 08/18/17 50.0 25.20 26.90
CL 170818C00055000 C 08/18/17 55.0 19.95 21.20
CL 170818C00057500 C 08/18/17 57.5 17.75 19.20
CL 170818C00060000 C 08/18/17 60.0 15.10 16.20
CL 170818C00062500 C 08/18/17 62.5 12.70 13.80
CL 170818C00065000 C 08/18/17 65.0 10.65 11.15
CL 170818C00067500 C 08/18/17 67.5 8.45 9.05
CL 170818C00070000 C 08/18/17 70.0 6.70 7.10
CL 170818C00072500 C 08/18/17 72.5 5.00 5.35
CL 170818C00075000 C 08/18/17 75.0 3.90 4.05
CL 170818C00077500 C 08/18/17 77.5 2.89 3.15
CL 170818C00080000 C 08/18/17 80.0 2.15 2.27
CL 170818C00082500 C 08/18/17 82.5 1.62 1.79
CL 170818C00085000 C 08/18/17 85.0 1.07 1.32
CL 170818C00090000 C 08/18/17 90.0 0.54 0.78
CL 170818C00095000 C 08/18/17 95.0 0.35 0.49
CL 170818C00100000 C 08/18/17 100.0 0.21 0.50
CL 170818P00032500 P 08/18/17 32.5 0.00 0.05
CL 170818P00035000 P 08/18/17 35.0 0.00 0.06
CL 170818P00037500 P 08/18/17 37.5 0.00 0.06
CL 170818P00040000 P 08/18/17 40.0 0.00 0.07
CL 170818P00042500 P 08/18/17 42.5 0.00 0.09
CL 170818P00045000 P 08/18/17 45.0 0.01 0.10
CL 170818P00047500 P 08/18/17 47.5 0.00 0.12
CL 170818P00050000 P 08/18/17 50.0 0.03 0.13
CL 170818P00055000 P 08/18/17 55.0 0.05 0.27
CL 170818P00057500 P 08/18/17 57.5 0.05 0.27
CL 170818P00060000 P 08/18/17 60.0 0.12 0.37
CL 170818P00062500 P 08/18/17 62.5 0.26 0.37
CL 170818P00065000 P 08/18/17 65.0 0.48 0.62
CL 170818P00067500 P 08/18/17 67.5 0.90 1.01
CL 170818P00070000 P 08/18/17 70.0 1.45 1.64
CL 170818P00072500 P 08/18/17 72.5 2.34 2.56
CL 170818P00075000 P 08/18/17 75.0 3.55 3.75
CL 170818P00077500 P 08/18/17 77.5 5.00 5.35
CL 170818P00080000 P 08/18/17 80.0 6.80 7.10
CL 170818P00082500 P 08/18/17 82.5 8.75 9.10
CL 170818P00085000 P 08/18/17 85.0 10.40 11.25
CL 170818P00090000 P 08/18/17 90.0 15.10 15.95
CL 170818P00095000 P 08/18/17 95.0 19.75 21.25
CL 170818P00100000 P 08/18/17 100.0 24.60 25.45
CL 171117C00047500 C 11/17/17 47.5 25.55 29.55
CL 171117C00050000 C 11/17/17 50.0 24.95 25.70
CL 171117C00055000 C 11/17/17 55.0 20.15 21.20
CL 171117C00060000 C 11/17/17 60.0 15.55 16.25
CL 171117C00062500 C 11/17/17 62.5 13.25 13.95
CL 171117C00065000 C 11/17/17 65.0 11.25 11.70
CL 171117C00067500 C 11/17/17 67.5 9.35 9.75
CL 171117C00070000 C 11/17/17 70.0 7.45 8.00
CL 171117C00072500 C 11/17/17 72.5 6.00 6.35
CL 171117C00075000 C 11/17/17 75.0 4.70 4.90
CL 171117C00077500 C 11/17/17 77.5 3.60 4.00
CL 171117C00080000 C 11/17/17 80.0 2.62 3.05
CL 171117C00082500 C 11/17/17 82.5 1.92 2.39
CL 171117C00085000 C 11/17/17 85.0 1.55 1.83
CL 171117C00090000 C 11/17/17 90.0 0.86 1.03
CL 171117C00095000 C 11/17/17 95.0 0.47 0.60
CL 171117C00100000 C 11/17/17 100.0 0.26 0.44
CL 171117C00105000 C 11/17/17 105.0 0.15 0.31
CL 171117C00110000 C 11/17/17 110.0 0.07 0.29
CL 171117P00047500 P 11/17/17 47.5 0.00 0.09
CL 171117P00050000 P 11/17/17 50.0 0.00 0.13
CL 171117P00055000 P 11/17/17 55.0 0.14 0.24
CL 171117P00060000 P 11/17/17 60.0 0.39 0.54
CL 171117P00062500 P 11/17/17 62.5 0.67 0.84
CL 171117P00065000 P 11/17/17 65.0 1.06 1.20
CL 171117P00067500 P 11/17/17 67.5 1.60 1.76
CL 171117P00070000 P 11/17/17 70.0 2.33 2.52
CL 171117P00072500 P 11/17/17 72.5 3.15 3.50
CL 171117P00075000 P 11/17/17 75.0 4.45 4.70
CL 171117P00077500 P 11/17/17 77.5 5.80 6.15
CL 171117P00080000 P 11/17/17 80.0 7.45 7.90
CL 171117P00082500 P 11/17/17 82.5 9.20 9.65
CL 171117P00085000 P 11/17/17 85.0 11.15 11.60
CL 171117P00090000 P 11/17/17 90.0 15.35 16.20
CL 171117P00095000 P 11/17/17 95.0 19.95 20.80
CL 171117P00100000 P 11/17/17 100.0 24.75 25.40
CL 171117P00105000 P 11/17/17 105.0 29.50 31.15
CL 171117P00110000 P 11/17/17 110.0 33.50 35.60
CL 180119C00032500 C 01/19/18 32.5 40.50 45.05
CL 180119C00035000 C 01/19/18 35.0 38.25 42.50
CL 180119C00037500 C 01/19/18 37.5 35.75 39.90
CL 180119C00040000 C 01/19/18 40.0 33.65 37.85
CL 180119C00042500 C 01/19/18 42.5 31.50 35.20
CL 180119C00045000 C 01/19/18 45.0 28.80 31.25
CL 180119C00047500 C 01/19/18 47.5 27.10 28.55
CL 180119C00050000 C 01/19/18 50.0 25.10 26.15
CL 180119C00055000 C 01/19/18 55.0 20.15 21.40
CL 180119C00057500 C 01/19/18 57.5 17.85 19.15
CL 180119C00060000 C 01/19/18 60.0 15.95 16.60
CL 180119C00062500 C 01/19/18 62.5 13.45 14.65
CL 180119C00065000 C 01/19/18 65.0 11.70 12.15
CL 180119C00067500 C 01/19/18 67.5 9.85 10.30
CL 180119C00070000 C 01/19/18 70.0 8.15 8.50
CL 180119C00072500 C 01/19/18 72.5 6.45 6.95
CL 180119C00075000 C 01/19/18 75.0 5.20 5.50
CL 180119C00077500 C 01/19/18 77.5 4.10 4.35
CL 180119C00080000 C 01/19/18 80.0 3.10 3.35
CL 180119C00082500 C 01/19/18 82.5 2.40 2.81
CL 180119C00085000 C 01/19/18 85.0 1.79 2.29
CL 180119C00090000 C 01/19/18 90.0 1.06 1.29
CL 180119C00095000 C 01/19/18 95.0 0.58 0.75
CL 180119C00100000 C 01/19/18 100.0 0.31 0.48
CL 180119C00105000 C 01/19/18 105.0 0.15 0.39
CL 180119C00110000 C 01/19/18 110.0 0.06 0.28
CL 180119P00032500 P 01/19/18 32.5 0.02 0.11
CL 180119P00035000 P 01/19/18 35.0 0.02 0.12
CL 180119P00037500 P 01/19/18 37.5 0.00 0.10
CL 180119P00040000 P 01/19/18 40.0 0.00 0.15
CL 180119P00042500 P 01/19/18 42.5 0.08 0.17
CL 180119P00045000 P 01/19/18 45.0 0.11 0.20
CL 180119P00047500 P 01/19/18 47.5 0.15 0.26
CL 180119P00050000 P 01/19/18 50.0 0.20 0.30
CL 180119P00055000 P 01/19/18 55.0 0.44 0.52
CL 180119P00057500 P 01/19/18 57.5 0.60 0.69
CL 180119P00060000 P 01/19/18 60.0 0.83 0.94
CL 180119P00062500 P 01/19/18 62.5 1.14 1.28
CL 180119P00065000 P 01/19/18 65.0 1.56 1.68
CL 180119P00067500 P 01/19/18 67.5 2.05 2.26
CL 180119P00070000 P 01/19/18 70.0 2.86 3.00
CL 180119P00072500 P 01/19/18 72.5 3.65 4.15
CL 180119P00075000 P 01/19/18 75.0 4.75 5.00
CL 180119P00077500 P 01/19/18 77.5 6.15 6.50
CL 180119P00080000 P 01/19/18 80.0 7.45 8.05
CL 180119P00082500 P 01/19/18 82.5 9.50 9.85
CL 180119P00085000 P 01/19/18 85.0 11.40 11.80
CL 180119P00090000 P 01/19/18 90.0 15.50 16.20
CL 180119P00095000 P 01/19/18 95.0 19.85 20.70
CL 180119P00100000 P 01/19/18 100.0 24.65 25.50
CL 180119P00105000 P 01/19/18 105.0 28.45 31.40
CL 180119P00110000 P 01/19/18 110.0 34.45 35.75
CL 190118C00032500 C 01/18/19 32.5 40.50 45.30
CL 190118C00035000 C 01/18/19 35.0 38.10 42.80
CL 190118C00037500 C 01/18/19 37.5 35.60 40.40
CL 190118C00040000 C 01/18/19 40.0 33.10 37.80
CL 190118C00042500 C 01/18/19 42.5 30.70 35.00
CL 190118C00045000 C 01/18/19 45.0 29.00 31.65
CL 190118C00047500 C 01/18/19 47.5 25.90 30.15
CL 190118C00050000 C 01/18/19 50.0 24.75 26.40
CL 190118C00055000 C 01/18/19 55.0 20.45 21.70
CL 190118C00057500 C 01/18/19 57.5 18.25 19.35
CL 190118C00060000 C 01/18/19 60.0 16.15 17.25
CL 190118C00062500 C 01/18/19 62.5 14.20 15.60
CL 190118C00065000 C 01/18/19 65.0 12.55 13.60
CL 190118C00067500 C 01/18/19 67.5 10.75 12.00
CL 190118C00070000 C 01/18/19 70.0 9.05 10.40
CL 190118C00072500 C 01/18/19 72.5 7.50 8.95
CL 190118C00075000 C 01/18/19 75.0 6.75 7.60
CL 190118C00077500 C 01/18/19 77.5 5.75 6.50
CL 190118C00080000 C 01/18/19 80.0 4.80 5.40
CL 190118C00082500 C 01/18/19 82.5 3.80 4.50
CL 190118C00085000 C 01/18/19 85.0 2.86 3.75
CL 190118C00090000 C 01/18/19 90.0 1.86 2.52
CL 190118C00095000 C 01/18/19 95.0 1.19 1.69
CL 190118C00100000 C 01/18/19 100.0 0.61 1.19
CL 190118C00105000 C 01/18/19 105.0 0.36 0.92
CL 190118C00110000 C 01/18/19 110.0 0.15 0.80
CL 190118P00032500 P 01/18/19 32.5 0.00 0.20
CL 190118P00035000 P 01/18/19 35.0 0.00 0.51
CL 190118P00037500 P 01/18/19 37.5 0.00 0.57
CL 190118P00040000 P 01/18/19 40.0 0.03 0.35
CL 190118P00042500 P 01/18/19 42.5 0.07 0.79
CL 190118P00045000 P 01/18/19 45.0 0.16 0.56
CL 190118P00047500 P 01/18/19 47.5 0.27 0.92
CL 190118P00050000 P 01/18/19 50.0 0.55 0.88
CL 190118P00055000 P 01/18/19 55.0 0.90 1.30
CL 190118P00057500 P 01/18/19 57.5 1.27 1.85
CL 190118P00060000 P 01/18/19 60.0 1.73 2.00
CL 190118P00062500 P 01/18/19 62.5 2.27 2.93
CL 190118P00065000 P 01/18/19 65.0 2.92 3.20
CL 190118P00067500 P 01/18/19 67.5 3.55 4.45
CL 190118P00070000 P 01/18/19 70.0 4.35 5.45
CL 190118P00072500 P 01/18/19 72.5 5.10 6.25
CL 190118P00075000 P 01/18/19 75.0 6.30 7.50
CL 190118P00077500 P 01/18/19 77.5 7.70 9.15
CL 190118P00080000 P 01/18/19 80.0 8.45 10.75
CL 190118P00082500 P 01/18/19 82.5 10.55 12.30
CL 190118P00085000 P 01/18/19 85.0 12.75 13.70
CL 190118P00090000 P 01/18/19 90.0 16.45 17.70
CL 190118P00095000 P 01/18/19 95.0 20.15 21.85
CL 190118P00100000 P 01/18/19 100.0 25.10 26.45
CL 190118P00105000 P 01/18/19 105.0 28.20 31.10
CL 190118P00110000 P 01/18/19 110.0 32.60 36.25

OPRA data is delayed 15 minutes.