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 (2015-12-25)Premium Content

Colgate Palmolive Co (CL)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CL 160212C00050000 C 02/12/16 50.0 13.05 15.50
CL 160212C00052500 C 02/12/16 52.5 10.00 14.05
CL 160212C00054000 C 02/12/16 54.0 8.45 12.50
CL 160212C00054500 C 02/12/16 54.5 8.05 11.95
CL 160212C00055000 C 02/12/16 55.0 7.65 11.45
CL 160212C00055500 C 02/12/16 55.5 8.55 9.40
CL 160212C00056000 C 02/12/16 56.0 6.70 10.50
CL 160212C00056500 C 02/12/16 56.5 6.85 8.75
CL 160212C00057000 C 02/12/16 57.0 5.90 9.45
CL 160212C00057500 C 02/12/16 57.5 5.90 7.60
CL 160212C00058000 C 02/12/16 58.0 5.30 7.10
CL 160212C00058500 C 02/12/16 58.5 4.85 6.60
CL 160212C00059000 C 02/12/16 59.0 4.35 6.90
CL 160212C00059500 C 02/12/16 59.5 3.80 6.90
CL 160212C00060000 C 02/12/16 60.0 3.90 5.10
CL 160212C00060500 C 02/12/16 60.5 3.40 4.60
CL 160212C00061000 C 02/12/16 61.0 3.25 4.05
CL 160212C00061500 C 02/12/16 61.5 2.83 3.10
CL 160212C00062000 C 02/12/16 62.0 2.33 2.63
CL 160212C00062500 C 02/12/16 62.5 1.84 2.17
CL 160212C00063000 C 02/12/16 63.0 1.36 1.71
CL 160212C00063500 C 02/12/16 63.5 0.96 1.21
CL 160212C00064000 C 02/12/16 64.0 0.60 0.84
CL 160212C00064500 C 02/12/16 64.5 0.31 0.45
CL 160212C00065000 C 02/12/16 65.0 0.13 0.26
CL 160212C00065500 C 02/12/16 65.5 0.05 0.17
CL 160212C00066000 C 02/12/16 66.0 0.01 0.13
CL 160212C00066500 C 02/12/16 66.5 0.00 0.05
CL 160212C00067000 C 02/12/16 67.0 0.00 0.04
CL 160212C00067500 C 02/12/16 67.5 0.00 0.06
CL 160212C00068000 C 02/12/16 68.0 0.00 0.06
CL 160212C00068500 C 02/12/16 68.5 0.00 0.05
CL 160212C00069000 C 02/12/16 69.0 0.00 0.05
CL 160212C00069500 C 02/12/16 69.5 0.00 0.05
CL 160212C00070000 C 02/12/16 70.0 0.00 0.05
CL 160212C00070500 C 02/12/16 70.5 0.00 0.05
CL 160212C00071000 C 02/12/16 71.0 0.00 0.05
CL 160212C00071500 C 02/12/16 71.5 0.00 0.05
CL 160212C00072000 C 02/12/16 72.0 0.00 0.05
CL 160212C00072500 C 02/12/16 72.5 0.00 0.05
CL 160212C00073000 C 02/12/16 73.0 0.00 0.05
CL 160212C00073500 C 02/12/16 73.5 0.00 0.05
CL 160212C00074000 C 02/12/16 74.0 0.00 0.05
CL 160212C00074500 C 02/12/16 74.5 0.00 0.05
CL 160212C00075000 C 02/12/16 75.0 0.00 0.05
CL 160212C00075500 C 02/12/16 75.5 0.00 0.05
CL 160212C00076000 C 02/12/16 76.0 0.00 0.05
CL 160212C00077500 C 02/12/16 77.5 0.00 0.05
CL 160212P00050000 P 02/12/16 50.0 0.00 0.05
CL 160212P00052500 P 02/12/16 52.5 0.00 0.05
CL 160212P00054000 P 02/12/16 54.0 0.00 0.05
CL 160212P00054500 P 02/12/16 54.5 0.00 0.05
CL 160212P00055000 P 02/12/16 55.0 0.00 0.06
CL 160212P00055500 P 02/12/16 55.5 0.00 0.05
CL 160212P00056000 P 02/12/16 56.0 0.00 0.05
CL 160212P00056500 P 02/12/16 56.5 0.00 0.06
CL 160212P00057000 P 02/12/16 57.0 0.00 0.07
CL 160212P00057500 P 02/12/16 57.5 0.00 0.07
CL 160212P00058000 P 02/12/16 58.0 0.00 0.08
CL 160212P00058500 P 02/12/16 58.5 0.00 0.09
CL 160212P00059000 P 02/12/16 59.0 0.00 0.09
CL 160212P00059500 P 02/12/16 59.5 0.00 0.12
CL 160212P00060000 P 02/12/16 60.0 0.00 0.14
CL 160212P00060500 P 02/12/16 60.5 0.00 0.15
CL 160212P00061000 P 02/12/16 61.0 0.00 0.16
CL 160212P00061500 P 02/12/16 61.5 0.00 0.17
CL 160212P00062000 P 02/12/16 62.0 0.00 0.19
CL 160212P00062500 P 02/12/16 62.5 0.00 0.08
CL 160212P00063000 P 02/12/16 63.0 0.02 0.11
CL 160212P00063500 P 02/12/16 63.5 0.08 0.19
CL 160212P00064000 P 02/12/16 64.0 0.16 0.34
CL 160212P00064500 P 02/12/16 64.5 0.34 0.55
CL 160212P00065000 P 02/12/16 65.0 0.63 0.80
CL 160212P00065500 P 02/12/16 65.5 1.03 1.27
CL 160212P00066000 P 02/12/16 66.0 1.48 1.72
CL 160212P00066500 P 02/12/16 66.5 2.00 2.20
CL 160212P00067000 P 02/12/16 67.0 2.50 2.67
CL 160212P00067500 P 02/12/16 67.5 2.13 3.25
CL 160212P00068000 P 02/12/16 68.0 2.00 4.15
CL 160212P00068500 P 02/12/16 68.5 2.30 5.00
CL 160212P00069000 P 02/12/16 69.0 2.96 4.80
CL 160212P00069500 P 02/12/16 69.5 2.95 6.20
CL 160212P00070000 P 02/12/16 70.0 3.50 6.70
CL 160212P00070500 P 02/12/16 70.5 3.95 7.25
CL 160212P00071000 P 02/12/16 71.0 4.55 7.40
CL 160212P00071500 P 02/12/16 71.5 4.95 8.25
CL 160212P00072000 P 02/12/16 72.0 5.50 8.75
CL 160212P00072500 P 02/12/16 72.5 6.05 9.65
CL 160212P00073000 P 02/12/16 73.0 6.50 10.15
CL 160212P00073500 P 02/12/16 73.5 7.00 10.60
CL 160212P00074000 P 02/12/16 74.0 7.50 11.05
CL 160212P00074500 P 02/12/16 74.5 7.85 11.75
CL 160212P00075000 P 02/12/16 75.0 8.50 11.90
CL 160212P00075500 P 02/12/16 75.5 8.80 12.60
CL 160212P00076000 P 02/12/16 76.0 9.50 13.10
CL 160212P00077500 P 02/12/16 77.5 12.10 13.70
CL 160219C00032500 C 02/19/16 32.5 31.50 32.60
CL 160219C00035000 C 02/19/16 35.0 28.10 31.20
CL 160219C00037500 C 02/19/16 37.5 25.55 28.45
CL 160219C00040000 C 02/19/16 40.0 22.90 25.20
CL 160219C00042500 C 02/19/16 42.5 20.40 23.70
CL 160219C00045000 C 02/19/16 45.0 17.95 19.95
CL 160219C00047500 C 02/19/16 47.5 16.50 17.40
CL 160219C00050000 C 02/19/16 50.0 14.30 15.00
CL 160219C00052500 C 02/19/16 52.5 11.80 13.70
CL 160219C00054000 C 02/19/16 54.0 10.30 12.15
CL 160219C00055000 C 02/19/16 55.0 9.30 10.10
CL 160219C00055500 C 02/19/16 55.5 8.80 9.60
CL 160219C00056000 C 02/19/16 56.0 8.30 8.90
CL 160219C00056500 C 02/19/16 56.5 7.80 8.60
CL 160219C00057000 C 02/19/16 57.0 7.30 7.90
CL 160219C00057500 C 02/19/16 57.5 6.90 7.40
CL 160219C00058000 C 02/19/16 58.0 6.30 6.90
CL 160219C00058500 C 02/19/16 58.5 5.80 6.40
CL 160219C00059000 C 02/19/16 59.0 5.35 5.95
CL 160219C00059500 C 02/19/16 59.5 4.90 5.20
CL 160219C00060000 C 02/19/16 60.0 4.45 4.70
CL 160219C00060500 C 02/19/16 60.5 3.95 4.25
CL 160219C00061000 C 02/19/16 61.0 3.50 3.75
CL 160219C00061500 C 02/19/16 61.5 3.05 3.30
CL 160219C00062000 C 02/19/16 62.0 2.60 2.84
CL 160219C00062500 C 02/19/16 62.5 2.21 2.35
CL 160219C00063000 C 02/19/16 63.0 1.82 2.01
CL 160219C00063500 C 02/19/16 63.5 1.43 1.64
CL 160219C00064000 C 02/19/16 64.0 1.10 1.27
CL 160219C00064500 C 02/19/16 64.5 0.86 0.97
CL 160219C00065000 C 02/19/16 65.0 0.59 0.73
CL 160219C00065500 C 02/19/16 65.5 0.43 0.52
CL 160219C00066000 C 02/19/16 66.0 0.27 0.37
CL 160219C00066500 C 02/19/16 66.5 0.17 0.26
CL 160219C00067000 C 02/19/16 67.0 0.11 0.18
CL 160219C00067500 C 02/19/16 67.5 0.05 0.12
CL 160219C00068000 C 02/19/16 68.0 0.03 0.13
CL 160219C00068500 C 02/19/16 68.5 0.01 0.05
CL 160219C00069000 C 02/19/16 69.0 0.00 0.04
CL 160219C00069500 C 02/19/16 69.5 0.00 0.05
CL 160219C00070000 C 02/19/16 70.0 0.00 0.07
CL 160219C00070500 C 02/19/16 70.5 0.00 0.05
CL 160219C00071000 C 02/19/16 71.0 0.00 0.06
CL 160219C00071500 C 02/19/16 71.5 0.00 0.07
CL 160219C00072000 C 02/19/16 72.0 0.00 0.06
CL 160219C00072500 C 02/19/16 72.5 0.00 0.04
CL 160219C00073000 C 02/19/16 73.0 0.00 0.06
CL 160219C00073500 C 02/19/16 73.5 0.00 0.06
CL 160219C00074000 C 02/19/16 74.0 0.00 0.06
CL 160219C00074500 C 02/19/16 74.5 0.00 0.06
CL 160219C00075000 C 02/19/16 75.0 0.00 0.05
CL 160219C00075500 C 02/19/16 75.5 0.00 0.05
CL 160219C00077500 C 02/19/16 77.5 0.00 0.05
CL 160219C00080000 C 02/19/16 80.0 0.00 0.05
CL 160219C00085000 C 02/19/16 85.0 0.00 0.05
CL 160219C00090000 C 02/19/16 90.0 0.00 0.05
CL 160219C00095000 C 02/19/16 95.0 0.00 0.05
CL 160219C00100000 C 02/19/16 100.0 0.00 0.05
CL 160219P00032500 P 02/19/16 32.5 0.00 0.05
CL 160219P00035000 P 02/19/16 35.0 0.00 0.05
CL 160219P00037500 P 02/19/16 37.5 0.00 0.05
CL 160219P00040000 P 02/19/16 40.0 0.00 0.05
CL 160219P00042500 P 02/19/16 42.5 0.00 0.05
CL 160219P00045000 P 02/19/16 45.0 0.00 0.05
CL 160219P00047500 P 02/19/16 47.5 0.00 0.05
CL 160219P00050000 P 02/19/16 50.0 0.00 0.07
CL 160219P00052500 P 02/19/16 52.5 0.00 0.05
CL 160219P00054000 P 02/19/16 54.0 0.00 0.08
CL 160219P00055000 P 02/19/16 55.0 0.00 0.09
CL 160219P00055500 P 02/19/16 55.5 0.00 0.09
CL 160219P00056000 P 02/19/16 56.0 0.00 0.10
CL 160219P00056500 P 02/19/16 56.5 0.00 0.10
CL 160219P00057000 P 02/19/16 57.0 0.00 0.11
CL 160219P00057500 P 02/19/16 57.5 0.00 0.12
CL 160219P00058000 P 02/19/16 58.0 0.01 0.13
CL 160219P00058500 P 02/19/16 58.5 0.01 0.14
CL 160219P00059000 P 02/19/16 59.0 0.03 0.16
CL 160219P00059500 P 02/19/16 59.5 0.05 0.18
CL 160219P00060000 P 02/19/16 60.0 0.07 0.13
CL 160219P00060500 P 02/19/16 60.5 0.09 0.15
CL 160219P00061000 P 02/19/16 61.0 0.12 0.19
CL 160219P00061500 P 02/19/16 61.5 0.17 0.24
CL 160219P00062000 P 02/19/16 62.0 0.23 0.30
CL 160219P00062500 P 02/19/16 62.5 0.30 0.39
CL 160219P00063000 P 02/19/16 63.0 0.40 0.50
CL 160219P00063500 P 02/19/16 63.5 0.52 0.64
CL 160219P00064000 P 02/19/16 64.0 0.67 0.81
CL 160219P00064500 P 02/19/16 64.5 0.89 1.03
CL 160219P00065000 P 02/19/16 65.0 1.14 1.30
CL 160219P00065500 P 02/19/16 65.5 1.44 1.61
CL 160219P00066000 P 02/19/16 66.0 1.81 1.99
CL 160219P00066500 P 02/19/16 66.5 2.17 2.37
CL 160219P00067000 P 02/19/16 67.0 2.61 2.78
CL 160219P00067500 P 02/19/16 67.5 3.05 3.25
CL 160219P00068000 P 02/19/16 68.0 3.50 3.70
CL 160219P00068500 P 02/19/16 68.5 4.00 4.20
CL 160219P00069000 P 02/19/16 69.0 4.10 4.75
CL 160219P00069500 P 02/19/16 69.5 4.65 5.25
CL 160219P00070000 P 02/19/16 70.0 5.15 5.75
CL 160219P00070500 P 02/19/16 70.5 5.60 6.30
CL 160219P00071000 P 02/19/16 71.0 6.15 6.75
CL 160219P00071500 P 02/19/16 71.5 6.60 7.25
CL 160219P00072000 P 02/19/16 72.0 7.05 7.75
CL 160219P00072500 P 02/19/16 72.5 7.60 8.25
CL 160219P00073000 P 02/19/16 73.0 8.10 8.75
CL 160219P00073500 P 02/19/16 73.5 8.60 9.30
CL 160219P00074000 P 02/19/16 74.0 9.10 9.65
CL 160219P00074500 P 02/19/16 74.5 9.45 10.15
CL 160219P00075000 P 02/19/16 75.0 8.85 10.75
CL 160219P00075500 P 02/19/16 75.5 10.45 11.15
CL 160219P00077500 P 02/19/16 77.5 11.35 13.25
CL 160219P00080000 P 02/19/16 80.0 13.85 15.75
CL 160219P00085000 P 02/19/16 85.0 18.85 20.75
CL 160219P00090000 P 02/19/16 90.0 24.95 25.80
CL 160219P00095000 P 02/19/16 95.0 29.95 30.80
CL 160219P00100000 P 02/19/16 100.0 34.95 35.80
CL 160226C00045000 C 02/26/16 45.0 18.65 20.95
CL 160226C00050000 C 02/26/16 50.0 13.10 16.40
CL 160226C00054000 C 02/26/16 54.0 9.80 12.30
CL 160226C00054500 C 02/26/16 54.5 9.50 10.45
CL 160226C00055000 C 02/26/16 55.0 7.70 11.55
CL 160226C00055500 C 02/26/16 55.5 8.45 9.70
CL 160226C00056000 C 02/26/16 56.0 8.00 9.20
CL 160226C00056500 C 02/26/16 56.5 7.50 8.70
CL 160226C00057000 C 02/26/16 57.0 7.30 8.30
CL 160226C00057500 C 02/26/16 57.5 6.55 7.85
CL 160226C00058000 C 02/26/16 58.0 6.45 6.75
CL 160226C00058500 C 02/26/16 58.5 5.95 6.25
CL 160226C00059000 C 02/26/16 59.0 5.50 5.80
CL 160226C00059500 C 02/26/16 59.5 5.00 5.30
CL 160226C00060000 C 02/26/16 60.0 4.55 4.85
CL 160226C00060500 C 02/26/16 60.5 4.10 4.40
CL 160226C00061000 C 02/26/16 61.0 3.65 3.95
CL 160226C00061500 C 02/26/16 61.5 3.20 3.50
CL 160226C00062000 C 02/26/16 62.0 2.76 3.10
CL 160226C00062500 C 02/26/16 62.5 2.46 2.70
CL 160226C00063000 C 02/26/16 63.0 2.07 2.32
CL 160226C00063500 C 02/26/16 63.5 1.75 2.00
CL 160226C00064000 C 02/26/16 64.0 1.46 1.68
CL 160226C00064500 C 02/26/16 64.5 1.15 1.38
CL 160226C00065000 C 02/26/16 65.0 0.89 1.12
CL 160226C00065500 C 02/26/16 65.5 0.71 0.81
CL 160226C00066000 C 02/26/16 66.0 0.55 0.69
CL 160226C00066500 C 02/26/16 66.5 0.37 0.54
CL 160226C00067000 C 02/26/16 67.0 0.29 0.43
CL 160226C00067500 C 02/26/16 67.5 0.19 0.30
CL 160226C00068000 C 02/26/16 68.0 0.11 0.21
CL 160226C00068500 C 02/26/16 68.5 0.07 0.16
CL 160226C00069000 C 02/26/16 69.0 0.05 0.12
CL 160226C00069500 C 02/26/16 69.5 0.01 0.09
CL 160226C00070000 C 02/26/16 70.0 0.00 0.07
CL 160226C00070500 C 02/26/16 70.5 0.00 0.08
CL 160226C00071000 C 02/26/16 71.0 0.00 0.08
CL 160226C00071500 C 02/26/16 71.5 0.00 0.08
CL 160226C00072000 C 02/26/16 72.0 0.00 0.08
CL 160226C00073000 C 02/26/16 73.0 0.00 0.07
CL 160226C00074000 C 02/26/16 74.0 0.00 0.06
CL 160226C00075000 C 02/26/16 75.0 0.00 0.05
CL 160226P00045000 P 02/26/16 45.0 0.00 0.08
CL 160226P00050000 P 02/26/16 50.0 0.00 0.10
CL 160226P00054000 P 02/26/16 54.0 0.00 0.17
CL 160226P00054500 P 02/26/16 54.5 0.00 0.17
CL 160226P00055000 P 02/26/16 55.0 0.00 0.19
CL 160226P00055500 P 02/26/16 55.5 0.01 0.20
CL 160226P00056000 P 02/26/16 56.0 0.01 0.21
CL 160226P00056500 P 02/26/16 56.5 0.01 0.21
CL 160226P00057000 P 02/26/16 57.0 0.02 0.23
CL 160226P00057500 P 02/26/16 57.5 0.03 0.24
CL 160226P00058000 P 02/26/16 58.0 0.05 0.25
CL 160226P00058500 P 02/26/16 58.5 0.10 0.25
CL 160226P00059000 P 02/26/16 59.0 0.12 0.21
CL 160226P00059500 P 02/26/16 59.5 0.14 0.24
CL 160226P00060000 P 02/26/16 60.0 0.17 0.27
CL 160226P00060500 P 02/26/16 60.5 0.21 0.33
CL 160226P00061000 P 02/26/16 61.0 0.25 0.38
CL 160226P00061500 P 02/26/16 61.5 0.30 0.45
CL 160226P00062000 P 02/26/16 62.0 0.39 0.55
CL 160226P00062500 P 02/26/16 62.5 0.49 0.67
CL 160226P00063000 P 02/26/16 63.0 0.60 0.81
CL 160226P00063500 P 02/26/16 63.5 0.71 0.97
CL 160226P00064000 P 02/26/16 64.0 0.89 1.18
CL 160226P00064500 P 02/26/16 64.5 1.16 1.39
CL 160226P00065000 P 02/26/16 65.0 1.38 1.61
CL 160226P00065500 P 02/26/16 65.5 1.64 1.93
CL 160226P00066000 P 02/26/16 66.0 1.96 2.23
CL 160226P00066500 P 02/26/16 66.5 2.31 2.61
CL 160226P00067000 P 02/26/16 67.0 2.69 3.05
CL 160226P00067500 P 02/26/16 67.5 3.15 3.45
CL 160226P00068000 P 02/26/16 68.0 3.55 3.85
CL 160226P00068500 P 02/26/16 68.5 4.05 4.30
CL 160226P00069000 P 02/26/16 69.0 4.50 4.80
CL 160226P00069500 P 02/26/16 69.5 5.00 5.25
CL 160226P00070000 P 02/26/16 70.0 4.90 6.15
CL 160226P00070500 P 02/26/16 70.5 5.45 6.30
CL 160226P00071000 P 02/26/16 71.0 5.90 7.15
CL 160226P00071500 P 02/26/16 71.5 6.25 7.75
CL 160226P00072000 P 02/26/16 72.0 6.15 7.80
CL 160226P00073000 P 02/26/16 73.0 6.50 10.50
CL 160226P00074000 P 02/26/16 74.0 7.55 11.50
CL 160226P00075000 P 02/26/16 75.0 9.35 11.15
CL 160304C00045000 C 03/04/16 45.0 18.50 20.35
CL 160304C00050000 C 03/04/16 50.0 13.95 15.85
CL 160304C00054000 C 03/04/16 54.0 10.00 11.90
CL 160304C00054500 C 03/04/16 54.5 9.50 11.70
CL 160304C00055000 C 03/04/16 55.0 8.95 10.30
CL 160304C00055500 C 03/04/16 55.5 8.50 9.75
CL 160304C00056000 C 03/04/16 56.0 8.00 9.25
CL 160304C00056500 C 03/04/16 56.5 7.55 8.75
CL 160304C00057000 C 03/04/16 57.0 7.50 7.80
CL 160304C00057500 C 03/04/16 57.5 7.05 7.30
CL 160304C00058000 C 03/04/16 58.0 6.55 6.85
CL 160304C00058500 C 03/04/16 58.5 6.10 6.40
CL 160304C00059000 C 03/04/16 59.0 5.60 5.90
CL 160304C00059500 C 03/04/16 59.5 5.15 5.45
CL 160304C00060000 C 03/04/16 60.0 4.70 5.00
CL 160304C00060500 C 03/04/16 60.5 4.25 4.60
CL 160304C00061000 C 03/04/16 61.0 3.85 4.15
CL 160304C00061500 C 03/04/16 61.5 3.45 3.70
CL 160304C00062000 C 03/04/16 62.0 3.05 3.30
CL 160304C00062500 C 03/04/16 62.5 2.67 2.89
CL 160304C00063000 C 03/04/16 63.0 2.32 2.52
CL 160304C00063500 C 03/04/16 63.5 1.99 2.18
CL 160304C00064000 C 03/04/16 64.0 1.69 1.88
CL 160304C00064500 C 03/04/16 64.5 1.41 1.64
CL 160304C00065000 C 03/04/16 65.0 1.15 1.29
CL 160304C00065500 C 03/04/16 65.5 0.94 1.11
CL 160304C00066000 C 03/04/16 66.0 0.75 0.84
CL 160304C00066500 C 03/04/16 66.5 0.58 0.72
CL 160304C00067000 C 03/04/16 67.0 0.45 0.53
CL 160304C00067500 C 03/04/16 67.5 0.33 0.42
CL 160304C00068000 C 03/04/16 68.0 0.24 0.32
CL 160304C00068500 C 03/04/16 68.5 0.15 0.27
CL 160304C00069000 C 03/04/16 69.0 0.10 0.20
CL 160304C00069500 C 03/04/16 69.5 0.09 0.14
CL 160304C00070000 C 03/04/16 70.0 0.06 0.11
CL 160304C00070500 C 03/04/16 70.5 0.03 0.10
CL 160304C00071000 C 03/04/16 71.0 0.02 0.07
CL 160304C00071500 C 03/04/16 71.5 0.01 0.07
CL 160304C00072000 C 03/04/16 72.0 0.00 0.08
CL 160304C00075000 C 03/04/16 75.0 0.00 0.06
CL 160304P00045000 P 03/04/16 45.0 0.00 0.08
CL 160304P00050000 P 03/04/16 50.0 0.00 0.15
CL 160304P00054000 P 03/04/16 54.0 0.01 0.21
CL 160304P00054500 P 03/04/16 54.5 0.02 0.23
CL 160304P00055000 P 03/04/16 55.0 0.02 0.23
CL 160304P00055500 P 03/04/16 55.5 0.02 0.24
CL 160304P00056000 P 03/04/16 56.0 0.02 0.26
CL 160304P00056500 P 03/04/16 56.5 0.05 0.28
CL 160304P00057000 P 03/04/16 57.0 0.05 0.29
CL 160304P00057500 P 03/04/16 57.5 0.13 0.30
CL 160304P00058000 P 03/04/16 58.0 0.15 0.25
CL 160304P00058500 P 03/04/16 58.5 0.17 0.28
CL 160304P00059000 P 03/04/16 59.0 0.22 0.30
CL 160304P00059500 P 03/04/16 59.5 0.25 0.35
CL 160304P00060000 P 03/04/16 60.0 0.30 0.40
CL 160304P00060500 P 03/04/16 60.5 0.35 0.46
CL 160304P00061000 P 03/04/16 61.0 0.42 0.54
CL 160304P00061500 P 03/04/16 61.5 0.47 0.64
CL 160304P00062000 P 03/04/16 62.0 0.56 0.75
CL 160304P00062500 P 03/04/16 62.5 0.68 0.89
CL 160304P00063000 P 03/04/16 63.0 0.80 1.03
CL 160304P00063500 P 03/04/16 63.5 1.04 1.18
CL 160304P00064000 P 03/04/16 64.0 1.24 1.37
CL 160304P00064500 P 03/04/16 64.5 1.47 1.57
CL 160304P00065000 P 03/04/16 65.0 1.70 1.82
CL 160304P00065500 P 03/04/16 65.5 1.86 2.11
CL 160304P00066000 P 03/04/16 66.0 2.15 2.44
CL 160304P00066500 P 03/04/16 66.5 2.48 2.80
CL 160304P00067000 P 03/04/16 67.0 2.85 3.15
CL 160304P00067500 P 03/04/16 67.5 3.25 3.55
CL 160304P00068000 P 03/04/16 68.0 3.65 3.95
CL 160304P00068500 P 03/04/16 68.5 4.10 4.35
CL 160304P00069000 P 03/04/16 69.0 4.55 4.80
CL 160304P00069500 P 03/04/16 69.5 5.05 5.25
CL 160304P00070000 P 03/04/16 70.0 5.50 5.75
CL 160304P00070500 P 03/04/16 70.5 5.45 6.30
CL 160304P00071000 P 03/04/16 71.0 5.95 7.15
CL 160304P00071500 P 03/04/16 71.5 6.45 7.25
CL 160304P00072000 P 03/04/16 72.0 6.90 8.15
CL 160304P00075000 P 03/04/16 75.0 9.75 11.15
CL 160311C00055000 C 03/11/16 55.0 8.75 10.30
CL 160311C00056000 C 03/11/16 56.0 8.50 8.85
CL 160311C00057000 C 03/11/16 57.0 7.55 7.90
CL 160311C00057500 C 03/11/16 57.5 7.10 7.40
CL 160311C00058000 C 03/11/16 58.0 6.65 6.95
CL 160311C00058500 C 03/11/16 58.5 6.15 6.50
CL 160311C00059000 C 03/11/16 59.0 5.70 6.05
CL 160311C00059500 C 03/11/16 59.5 5.30 5.60
CL 160311C00060000 C 03/11/16 60.0 4.85 5.15
CL 160311C00060500 C 03/11/16 60.5 4.40 4.70
CL 160311C00061000 C 03/11/16 61.0 4.00 4.30
CL 160311C00061500 C 03/11/16 61.5 3.60 3.90
CL 160311C00062000 C 03/11/16 62.0 3.20 3.50
CL 160311C00062500 C 03/11/16 62.5 2.85 3.15
CL 160311C00063000 C 03/11/16 63.0 2.53 2.80
CL 160311C00063500 C 03/11/16 63.5 2.20 2.46
CL 160311C00064000 C 03/11/16 64.0 1.89 2.15
CL 160311C00064500 C 03/11/16 64.5 1.60 1.74
CL 160311C00065000 C 03/11/16 65.0 1.36 1.48
CL 160311C00065500 C 03/11/16 65.5 1.12 1.25
CL 160311C00066000 C 03/11/16 66.0 0.92 1.05
CL 160311C00066500 C 03/11/16 66.5 0.75 0.87
CL 160311C00067000 C 03/11/16 67.0 0.60 0.70
CL 160311C00067500 C 03/11/16 67.5 0.46 0.57
CL 160311C00068000 C 03/11/16 68.0 0.35 0.45
CL 160311C00068500 C 03/11/16 68.5 0.28 0.38
CL 160311C00069000 C 03/11/16 69.0 0.22 0.29
CL 160311C00069500 C 03/11/16 69.5 0.14 0.25
CL 160311C00070000 C 03/11/16 70.0 0.09 0.23
CL 160311C00070500 C 03/11/16 70.5 0.04 0.21
CL 160311C00071000 C 03/11/16 71.0 0.03 0.17
CL 160311C00071500 C 03/11/16 71.5 0.01 0.15
CL 160311C00072000 C 03/11/16 72.0 0.03 0.13
CL 160311C00073000 C 03/11/16 73.0 0.01 0.11
CL 160311C00074000 C 03/11/16 74.0 0.00 0.08
CL 160311C00075000 C 03/11/16 75.0 0.00 0.07
CL 160311P00055000 P 03/11/16 55.0 0.05 0.28
CL 160311P00056000 P 03/11/16 56.0 0.08 0.31
CL 160311P00057000 P 03/11/16 57.0 0.11 0.34
CL 160311P00057500 P 03/11/16 57.5 0.15 0.38
CL 160311P00058000 P 03/11/16 58.0 0.19 0.39
CL 160311P00058500 P 03/11/16 58.5 0.26 0.40
CL 160311P00059000 P 03/11/16 59.0 0.28 0.43
CL 160311P00059500 P 03/11/16 59.5 0.33 0.51
CL 160311P00060000 P 03/11/16 60.0 0.41 0.53
CL 160311P00060500 P 03/11/16 60.5 0.48 0.60
CL 160311P00061000 P 03/11/16 61.0 0.58 0.70
CL 160311P00061500 P 03/11/16 61.5 0.69 0.81
CL 160311P00062000 P 03/11/16 62.0 0.81 0.92
CL 160311P00062500 P 03/11/16 62.5 0.94 1.05
CL 160311P00063000 P 03/11/16 63.0 1.08 1.19
CL 160311P00063500 P 03/11/16 63.5 1.27 1.37
CL 160311P00064000 P 03/11/16 64.0 1.45 1.56
CL 160311P00064500 P 03/11/16 64.5 1.68 1.77
CL 160311P00065000 P 03/11/16 65.0 1.87 2.02
CL 160311P00065500 P 03/11/16 65.5 2.03 2.31
CL 160311P00066000 P 03/11/16 66.0 2.32 2.60
CL 160311P00066500 P 03/11/16 66.5 2.64 2.94
CL 160311P00067000 P 03/11/16 67.0 2.97 3.30
CL 160311P00067500 P 03/11/16 67.5 3.35 3.65
CL 160311P00068000 P 03/11/16 68.0 3.75 4.05
CL 160311P00068500 P 03/11/16 68.5 4.20 4.45
CL 160311P00069000 P 03/11/16 69.0 4.65 4.90
CL 160311P00069500 P 03/11/16 69.5 5.05 5.30
CL 160311P00070000 P 03/11/16 70.0 5.55 5.80
CL 160311P00070500 P 03/11/16 70.5 6.05 6.25
CL 160311P00071000 P 03/11/16 71.0 6.50 6.70
CL 160311P00071500 P 03/11/16 71.5 6.45 7.70
CL 160311P00072000 P 03/11/16 72.0 6.80 8.20
CL 160311P00073000 P 03/11/16 73.0 8.00 8.80
CL 160311P00074000 P 03/11/16 74.0 7.70 10.25
CL 160311P00075000 P 03/11/16 75.0 9.40 11.15
CL 160318C00032500 C 03/18/16 32.5 31.80 32.60
CL 160318C00035000 C 03/18/16 35.0 29.30 30.10
CL 160318C00037500 C 03/18/16 37.5 26.80 28.05
CL 160318C00040000 C 03/18/16 40.0 24.30 25.10
CL 160318C00042500 C 03/18/16 42.5 21.85 23.70
CL 160318C00045000 C 03/18/16 45.0 19.35 20.55
CL 160318C00047500 C 03/18/16 47.5 16.85 18.70
CL 160318C00050000 C 03/18/16 50.0 14.40 15.20
CL 160318C00055000 C 03/18/16 55.0 9.50 10.15
CL 160318C00057500 C 03/18/16 57.5 7.20 7.50
CL 160318C00060000 C 03/18/16 60.0 5.00 5.30
CL 160318C00062500 C 03/18/16 62.5 3.05 3.30
CL 160318C00065000 C 03/18/16 65.0 1.57 1.68
CL 160318C00067500 C 03/18/16 67.5 0.61 0.71
CL 160318C00070000 C 03/18/16 70.0 0.18 0.28
CL 160318C00072500 C 03/18/16 72.5 0.03 0.13
CL 160318C00075000 C 03/18/16 75.0 0.01 0.09
CL 160318C00080000 C 03/18/16 80.0 0.00 0.05
CL 160318C00085000 C 03/18/16 85.0 0.00 0.06
CL 160318C00090000 C 03/18/16 90.0 0.00 0.05
CL 160318C00095000 C 03/18/16 95.0 0.00 0.05
CL 160318P00032500 P 03/18/16 32.5 0.00 0.01
CL 160318P00035000 P 03/18/16 35.0 0.00 0.01
CL 160318P00037500 P 03/18/16 37.5 0.00 0.02
CL 160318P00040000 P 03/18/16 40.0 0.00 0.03
CL 160318P00042500 P 03/18/16 42.5 0.00 0.10
CL 160318P00045000 P 03/18/16 45.0 0.00 0.12
CL 160318P00047500 P 03/18/16 47.5 0.01 0.13
CL 160318P00050000 P 03/18/16 50.0 0.02 0.16
CL 160318P00055000 P 03/18/16 55.0 0.14 0.26
CL 160318P00057500 P 03/18/16 57.5 0.29 0.36
CL 160318P00060000 P 03/18/16 60.0 0.56 0.66
CL 160318P00062500 P 03/18/16 62.5 1.13 1.21
CL 160318P00065000 P 03/18/16 65.0 2.09 2.21
CL 160318P00067500 P 03/18/16 67.5 3.50 3.80
CL 160318P00070000 P 03/18/16 70.0 5.60 5.85
CL 160318P00072500 P 03/18/16 72.5 7.65 8.35
CL 160318P00075000 P 03/18/16 75.0 9.95 10.75
CL 160318P00080000 P 03/18/16 80.0 14.95 16.00
CL 160318P00085000 P 03/18/16 85.0 19.90 20.65
CL 160318P00090000 P 03/18/16 90.0 23.85 25.90
CL 160318P00095000 P 03/18/16 95.0 29.95 30.85
CL 160324C00055000 C 03/24/16 55.0 9.60 9.90
CL 160324C00057000 C 03/24/16 57.0 7.70 8.05
CL 160324C00058000 C 03/24/16 58.0 6.75 7.15
CL 160324C00058500 C 03/24/16 58.5 6.35 6.70
CL 160324C00059000 C 03/24/16 59.0 5.90 6.25
CL 160324C00059500 C 03/24/16 59.5 5.50 5.80
CL 160324C00060000 C 03/24/16 60.0 5.05 5.40
CL 160324C00060500 C 03/24/16 60.5 4.65 4.95
CL 160324C00061000 C 03/24/16 61.0 4.25 4.55
CL 160324C00061500 C 03/24/16 61.5 3.90 4.20
CL 160324C00062000 C 03/24/16 62.0 3.50 3.80
CL 160324C00062500 C 03/24/16 62.5 3.15 3.45
CL 160324C00063000 C 03/24/16 63.0 2.84 3.10
CL 160324C00063500 C 03/24/16 63.5 2.51 2.78
CL 160324C00064000 C 03/24/16 64.0 2.23 2.47
CL 160324C00064500 C 03/24/16 64.5 1.95 2.08
CL 160324C00065000 C 03/24/16 65.0 1.67 1.80
CL 160324C00065500 C 03/24/16 65.5 1.45 1.60
CL 160324C00066000 C 03/24/16 66.0 1.22 1.38
CL 160324C00066500 C 03/24/16 66.5 1.03 1.16
CL 160324C00067000 C 03/24/16 67.0 0.87 0.99
CL 160324C00067500 C 03/24/16 67.5 0.71 0.83
CL 160324C00068000 C 03/24/16 68.0 0.58 0.70
CL 160324C00068500 C 03/24/16 68.5 0.47 0.58
CL 160324C00069000 C 03/24/16 69.0 0.38 0.49
CL 160324C00069500 C 03/24/16 69.5 0.28 0.42
CL 160324C00070000 C 03/24/16 70.0 0.21 0.35
CL 160324C00070500 C 03/24/16 70.5 0.18 0.29
CL 160324C00071000 C 03/24/16 71.0 0.10 0.27
CL 160324C00071500 C 03/24/16 71.5 0.06 0.23
CL 160324C00072000 C 03/24/16 72.0 0.06 0.20
CL 160324C00072500 C 03/24/16 72.5 0.05 0.15
CL 160324C00073000 C 03/24/16 73.0 0.01 0.15
CL 160324C00074000 C 03/24/16 74.0 0.01 0.12
CL 160324C00075000 C 03/24/16 75.0 0.01 0.10
CL 160324P00055000 P 03/24/16 55.0 0.19 0.29
CL 160324P00057000 P 03/24/16 57.0 0.24 0.46
CL 160324P00058000 P 03/24/16 58.0 0.37 0.48
CL 160324P00058500 P 03/24/16 58.5 0.41 0.55
CL 160324P00059000 P 03/24/16 59.0 0.49 0.61
CL 160324P00059500 P 03/24/16 59.5 0.57 0.67
CL 160324P00060000 P 03/24/16 60.0 0.64 0.75
CL 160324P00060500 P 03/24/16 60.5 0.74 0.85
CL 160324P00061000 P 03/24/16 61.0 0.84 0.95
CL 160324P00061500 P 03/24/16 61.5 0.96 1.06
CL 160324P00062000 P 03/24/16 62.0 1.08 1.19
CL 160324P00062500 P 03/24/16 62.5 1.22 1.33
CL 160324P00063000 P 03/24/16 63.0 1.39 1.49
CL 160324P00063500 P 03/24/16 63.5 1.57 1.67
CL 160324P00064000 P 03/24/16 64.0 1.76 1.87
CL 160324P00064500 P 03/24/16 64.5 1.98 2.10
CL 160324P00065000 P 03/24/16 65.0 2.21 2.35
CL 160324P00065500 P 03/24/16 65.5 2.30 2.62
CL 160324P00066000 P 03/24/16 66.0 2.58 2.90
CL 160324P00066500 P 03/24/16 66.5 2.87 3.20
CL 160324P00067000 P 03/24/16 67.0 3.20 3.55
CL 160324P00067500 P 03/24/16 67.5 3.55 3.90
CL 160324P00068000 P 03/24/16 68.0 3.95 4.25
CL 160324P00068500 P 03/24/16 68.5 4.35 4.65
CL 160324P00069000 P 03/24/16 69.0 4.75 5.10
CL 160324P00069500 P 03/24/16 69.5 5.20 5.50
CL 160324P00070000 P 03/24/16 70.0 5.60 5.90
CL 160324P00070500 P 03/24/16 70.5 6.10 6.35
CL 160324P00071000 P 03/24/16 71.0 6.55 6.85
CL 160324P00071500 P 03/24/16 71.5 7.05 7.30
CL 160324P00072000 P 03/24/16 72.0 7.50 7.80
CL 160324P00072500 P 03/24/16 72.5 7.45 8.70
CL 160324P00073000 P 03/24/16 73.0 7.95 9.20
CL 160324P00074000 P 03/24/16 74.0 8.75 10.25
CL 160324P00075000 P 03/24/16 75.0 9.80 11.15
CL 160401C00057000 C 04/01/16 57.0 7.70 8.15
CL 160401C00058000 C 04/01/16 58.0 6.90 7.25
CL 160401C00058500 C 04/01/16 58.5 6.40 6.80
CL 160401C00059000 C 04/01/16 59.0 6.00 6.35
CL 160401C00059500 C 04/01/16 59.5 5.40 5.95
CL 160401C00060000 C 04/01/16 60.0 5.15 5.50
CL 160401C00060500 C 04/01/16 60.5 4.75 5.10
CL 160401C00061000 C 04/01/16 61.0 4.30 4.70
CL 160401C00061500 C 04/01/16 61.5 3.85 4.35
CL 160401C00062000 C 04/01/16 62.0 3.65 3.95
CL 160401C00062500 C 04/01/16 62.5 3.30 3.60
CL 160401C00063000 C 04/01/16 63.0 2.97 3.25
CL 160401C00063500 C 04/01/16 63.5 2.64 2.94
CL 160401C00064000 C 04/01/16 64.0 2.32 2.63
CL 160401C00064500 C 04/01/16 64.5 2.06 2.24
CL 160401C00065000 C 04/01/16 65.0 1.80 1.97
CL 160401C00065500 C 04/01/16 65.5 1.56 1.74
CL 160401C00066000 C 04/01/16 66.0 1.33 1.51
CL 160401C00066500 C 04/01/16 66.5 1.14 1.32
CL 160401C00067000 C 04/01/16 67.0 0.97 1.13
CL 160401C00067500 C 04/01/16 67.5 0.82 0.98
CL 160401C00068000 C 04/01/16 68.0 0.68 0.82
CL 160401C00068500 C 04/01/16 68.5 0.57 0.70
CL 160401C00069000 C 04/01/16 69.0 0.46 0.60
CL 160401C00069500 C 04/01/16 69.5 0.37 0.51
CL 160401C00070000 C 04/01/16 70.0 0.30 0.43
CL 160401C00070500 C 04/01/16 70.5 0.23 0.38
CL 160401C00071000 C 04/01/16 71.0 0.18 0.31
CL 160401C00071500 C 04/01/16 71.5 0.11 0.28
CL 160401C00072000 C 04/01/16 72.0 0.07 0.24
CL 160401C00072500 C 04/01/16 72.5 0.05 0.21
CL 160401C00073000 C 04/01/16 73.0 0.04 0.19
CL 160401C00073500 C 04/01/16 73.5 0.01 0.16
CL 160401C00074000 C 04/01/16 74.0 0.00 0.15
CL 160401C00075000 C 04/01/16 75.0 0.02 0.12
CL 160401C00076000 C 04/01/16 76.0 0.00 0.10
CL 160401P00057000 P 04/01/16 57.0 0.34 0.48
CL 160401P00058000 P 04/01/16 58.0 0.45 0.57
CL 160401P00058500 P 04/01/16 58.5 0.49 0.65
CL 160401P00059000 P 04/01/16 59.0 0.57 0.70
CL 160401P00059500 P 04/01/16 59.5 0.64 0.79
CL 160401P00060000 P 04/01/16 60.0 0.74 0.87
CL 160401P00060500 P 04/01/16 60.5 0.81 0.97
CL 160401P00061000 P 04/01/16 61.0 0.95 1.07
CL 160401P00061500 P 04/01/16 61.5 1.06 1.19
CL 160401P00062000 P 04/01/16 62.0 1.18 1.36
CL 160401P00062500 P 04/01/16 62.5 1.30 1.48
CL 160401P00063000 P 04/01/16 63.0 1.48 1.63
CL 160401P00063500 P 04/01/16 63.5 1.64 1.82
CL 160401P00064000 P 04/01/16 64.0 1.82 2.05
CL 160401P00064500 P 04/01/16 64.5 2.05 2.23
CL 160401P00065000 P 04/01/16 65.0 2.31 2.48
CL 160401P00065500 P 04/01/16 65.5 2.54 2.74
CL 160401P00066000 P 04/01/16 66.0 2.70 3.05
CL 160401P00066500 P 04/01/16 66.5 2.99 3.30
CL 160401P00067000 P 04/01/16 67.0 3.35 3.65
CL 160401P00067500 P 04/01/16 67.5 3.65 4.00
CL 160401P00068000 P 04/01/16 68.0 4.05 4.40
CL 160401P00068500 P 04/01/16 68.5 4.40 4.75
CL 160401P00069000 P 04/01/16 69.0 4.80 5.20
CL 160401P00069500 P 04/01/16 69.5 5.25 5.60
CL 160401P00070000 P 04/01/16 70.0 5.65 6.00
CL 160401P00070500 P 04/01/16 70.5 6.10 6.45
CL 160401P00071000 P 04/01/16 71.0 6.60 6.90
CL 160401P00071500 P 04/01/16 71.5 7.05 7.35
CL 160401P00072000 P 04/01/16 72.0 7.55 7.80
CL 160401P00072500 P 04/01/16 72.5 8.00 8.30
CL 160401P00073000 P 04/01/16 73.0 8.20 8.80
CL 160401P00073500 P 04/01/16 73.5 6.90 10.70
CL 160401P00074000 P 04/01/16 74.0 9.05 9.80
CL 160401P00075000 P 04/01/16 75.0 8.70 11.25
CL 160401P00076000 P 04/01/16 76.0 10.85 12.20
CL 160520C00032500 C 05/20/16 32.5 30.85 33.15
CL 160520C00035000 C 05/20/16 35.0 28.90 30.40
CL 160520C00037500 C 05/20/16 37.5 25.55 27.60
CL 160520C00040000 C 05/20/16 40.0 24.40 25.75
CL 160520C00042500 C 05/20/16 42.5 21.50 23.00
CL 160520C00045000 C 05/20/16 45.0 18.75 20.75
CL 160520C00047500 C 05/20/16 47.5 17.05 17.70
CL 160520C00050000 C 05/20/16 50.0 14.60 15.20
CL 160520C00055000 C 05/20/16 55.0 10.00 10.35
CL 160520C00057500 C 05/20/16 57.5 7.80 8.20
CL 160520C00060000 C 05/20/16 60.0 5.85 6.15
CL 160520C00062500 C 05/20/16 62.5 4.05 4.30
CL 160520C00065000 C 05/20/16 65.0 2.66 2.73
CL 160520C00067500 C 05/20/16 67.5 1.56 1.68
CL 160520C00070000 C 05/20/16 70.0 0.81 0.91
CL 160520C00072500 C 05/20/16 72.5 0.37 0.47
CL 160520C00075000 C 05/20/16 75.0 0.15 0.23
CL 160520C00077500 C 05/20/16 77.5 0.06 0.12
CL 160520C00080000 C 05/20/16 80.0 0.04 0.07
CL 160520C00085000 C 05/20/16 85.0 0.00 0.06
CL 160520C00090000 C 05/20/16 90.0 0.00 0.06
CL 160520C00095000 C 05/20/16 95.0 0.00 0.06
CL 160520P00032500 P 05/20/16 32.5 0.01 0.12
CL 160520P00035000 P 05/20/16 35.0 0.02 0.13
CL 160520P00037500 P 05/20/16 37.5 0.04 0.15
CL 160520P00040000 P 05/20/16 40.0 0.06 0.16
CL 160520P00042500 P 05/20/16 42.5 0.10 0.21
CL 160520P00045000 P 05/20/16 45.0 0.16 0.24
CL 160520P00047500 P 05/20/16 47.5 0.24 0.33
CL 160520P00050000 P 05/20/16 50.0 0.34 0.42
CL 160520P00055000 P 05/20/16 55.0 0.69 0.80
CL 160520P00057500 P 05/20/16 57.5 1.04 1.16
CL 160520P00060000 P 05/20/16 60.0 1.55 1.70
CL 160520P00062500 P 05/20/16 62.5 2.34 2.46
CL 160520P00065000 P 05/20/16 65.0 3.35 3.55
CL 160520P00067500 P 05/20/16 67.5 4.80 5.00
CL 160520P00070000 P 05/20/16 70.0 6.50 6.85
CL 160520P00072500 P 05/20/16 72.5 8.55 8.90
CL 160520P00075000 P 05/20/16 75.0 10.85 11.15
CL 160520P00077500 P 05/20/16 77.5 12.75 13.65
CL 160520P00080000 P 05/20/16 80.0 15.40 16.05
CL 160520P00085000 P 05/20/16 85.0 18.95 20.95
CL 160520P00090000 P 05/20/16 90.0 25.15 26.00
CL 160520P00095000 P 05/20/16 95.0 30.20 31.00
CL 160819C00035000 C 08/19/16 35.0 28.65 30.55
CL 160819C00037500 C 08/19/16 37.5 24.85 28.75
CL 160819C00040000 C 08/19/16 40.0 24.00 25.55
CL 160819C00042500 C 08/19/16 42.5 20.25 22.65
CL 160819C00045000 C 08/19/16 45.0 18.85 20.70
CL 160819C00047500 C 08/19/16 47.5 17.20 17.65
CL 160819C00050000 C 08/19/16 50.0 14.75 15.35
CL 160819C00055000 C 08/19/16 55.0 10.45 10.95
CL 160819C00057500 C 08/19/16 57.5 8.40 8.90
CL 160819C00060000 C 08/19/16 60.0 6.55 7.05
CL 160819C00062500 C 08/19/16 62.5 4.90 5.15
CL 160819C00065000 C 08/19/16 65.0 3.50 3.75
CL 160819C00067500 C 08/19/16 67.5 2.38 2.57
CL 160819C00070000 C 08/19/16 70.0 1.33 1.68
CL 160819C00072500 C 08/19/16 72.5 0.92 1.05
CL 160819C00075000 C 08/19/16 75.0 0.52 0.62
CL 160819C00080000 C 08/19/16 80.0 0.09 0.21
CL 160819C00085000 C 08/19/16 85.0 0.00 0.07
CL 160819C00090000 C 08/19/16 90.0 0.00 0.06
CL 160819C00095000 C 08/19/16 95.0 0.00 0.06
CL 160819C00100000 C 08/19/16 100.0 0.00 0.06
CL 160819P00035000 P 08/19/16 35.0 0.16 0.25
CL 160819P00037500 P 08/19/16 37.5 0.19 0.31
CL 160819P00040000 P 08/19/16 40.0 0.27 0.38
CL 160819P00042500 P 08/19/16 42.5 0.35 0.46
CL 160819P00045000 P 08/19/16 45.0 0.44 0.57
CL 160819P00047500 P 08/19/16 47.5 0.58 0.71
CL 160819P00050000 P 08/19/16 50.0 0.77 0.88
CL 160819P00055000 P 08/19/16 55.0 1.40 1.54
CL 160819P00057500 P 08/19/16 57.5 1.89 2.03
CL 160819P00060000 P 08/19/16 60.0 2.55 2.74
CL 160819P00062500 P 08/19/16 62.5 3.40 3.60
CL 160819P00065000 P 08/19/16 65.0 4.50 4.75
CL 160819P00067500 P 08/19/16 67.5 5.85 6.10
CL 160819P00070000 P 08/19/16 70.0 7.45 7.75
CL 160819P00072500 P 08/19/16 72.5 9.30 9.65
CL 160819P00075000 P 08/19/16 75.0 11.35 11.75
CL 160819P00080000 P 08/19/16 80.0 15.75 16.50
CL 160819P00085000 P 08/19/16 85.0 18.95 21.80
CL 160819P00090000 P 08/19/16 90.0 24.00 27.80
CL 160819P00095000 P 08/19/16 95.0 28.60 31.60
CL 160819P00100000 P 08/19/16 100.0 33.85 38.15
CL 170120C00032500 C 01/20/17 32.5 30.30 33.55
CL 170120C00035000 C 01/20/17 35.0 27.90 31.50
CL 170120C00037500 C 01/20/17 37.5 24.95 28.85
CL 170120C00040000 C 01/20/17 40.0 22.55 26.55
CL 170120C00042500 C 01/20/17 42.5 21.90 22.85
CL 170120C00045000 C 01/20/17 45.0 19.75 20.65
CL 170120C00047500 C 01/20/17 47.5 17.45 18.35
CL 170120C00050000 C 01/20/17 50.0 15.15 16.10
CL 170120C00052500 C 01/20/17 52.5 13.15 13.75
CL 170120C00055000 C 01/20/17 55.0 11.15 11.55
CL 170120C00057500 C 01/20/17 57.5 9.25 9.70
CL 170120C00060000 C 01/20/17 60.0 7.55 7.90
CL 170120C00062500 C 01/20/17 62.5 6.00 6.35
CL 170120C00065000 C 01/20/17 65.0 4.70 4.95
CL 170120C00067500 C 01/20/17 67.5 3.55 3.80
CL 170120C00070000 C 01/20/17 70.0 2.61 2.84
CL 170120C00072500 C 01/20/17 72.5 1.84 2.04
CL 170120C00075000 C 01/20/17 75.0 1.25 1.44
CL 170120C00077500 C 01/20/17 77.5 0.83 0.99
CL 170120C00080000 C 01/20/17 80.0 0.54 0.66
CL 170120C00085000 C 01/20/17 85.0 0.18 0.28
CL 170120C00090000 C 01/20/17 90.0 0.01 0.11
CL 170120C00095000 C 01/20/17 95.0 0.00 0.06
CL 170120C00100000 C 01/20/17 100.0 0.00 0.06
CL 170120P00032500 P 01/20/17 32.5 0.34 0.44
CL 170120P00035000 P 01/20/17 35.0 0.42 0.50
CL 170120P00037500 P 01/20/17 37.5 0.52 0.63
CL 170120P00040000 P 01/20/17 40.0 0.65 0.76
CL 170120P00042500 P 01/20/17 42.5 0.79 0.92
CL 170120P00045000 P 01/20/17 45.0 0.96 1.12
CL 170120P00047500 P 01/20/17 47.5 1.21 1.36
CL 170120P00050000 P 01/20/17 50.0 1.56 1.76
CL 170120P00052500 P 01/20/17 52.5 1.98 2.14
CL 170120P00055000 P 01/20/17 55.0 2.49 2.69
CL 170120P00057500 P 01/20/17 57.5 3.10 3.35
CL 170120P00060000 P 01/20/17 60.0 3.90 4.15
CL 170120P00062500 P 01/20/17 62.5 4.90 5.20
CL 170120P00065000 P 01/20/17 65.0 6.05 6.35
CL 170120P00067500 P 01/20/17 67.5 7.40 7.70
CL 170120P00070000 P 01/20/17 70.0 8.95 9.25
CL 170120P00072500 P 01/20/17 72.5 10.70 11.00
CL 170120P00075000 P 01/20/17 75.0 12.55 12.90
CL 170120P00077500 P 01/20/17 77.5 14.35 15.00
CL 170120P00080000 P 01/20/17 80.0 16.55 17.15
CL 170120P00085000 P 01/20/17 85.0 20.95 22.10
CL 170120P00090000 P 01/20/17 90.0 25.05 27.90
CL 170120P00095000 P 01/20/17 95.0 28.80 32.90
CL 170120P00100000 P 01/20/17 100.0 33.70 37.95
CL 180119C00032500 C 01/19/18 32.5 30.05 33.90
CL 180119C00035000 C 01/19/18 35.0 27.50 31.00
CL 180119C00037500 C 01/19/18 37.5 25.10 28.90
CL 180119C00040000 C 01/19/18 40.0 24.40 25.75
CL 180119C00042500 C 01/19/18 42.5 22.10 23.45
CL 180119C00045000 C 01/19/18 45.0 20.05 21.45
CL 180119C00047500 C 01/19/18 47.5 17.85 19.10
CL 180119C00050000 C 01/19/18 50.0 16.00 16.90
CL 180119C00055000 C 01/19/18 55.0 12.30 13.30
CL 180119C00057500 C 01/19/18 57.5 10.60 11.55
CL 180119C00060000 C 01/19/18 60.0 9.05 10.00
CL 180119C00062500 C 01/19/18 62.5 7.70 8.50
CL 180119C00065000 C 01/19/18 65.0 6.45 7.25
CL 180119C00067500 C 01/19/18 67.5 5.35 5.95
CL 180119C00070000 C 01/19/18 70.0 4.20 4.90
CL 180119C00072500 C 01/19/18 72.5 3.35 4.05
CL 180119C00075000 C 01/19/18 75.0 2.75 3.30
CL 180119C00077500 C 01/19/18 77.5 2.09 2.68
CL 180119C00080000 C 01/19/18 80.0 1.70 2.15
CL 180119C00085000 C 01/19/18 85.0 0.95 1.40
CL 180119C00090000 C 01/19/18 90.0 0.48 0.90
CL 180119C00095000 C 01/19/18 95.0 0.18 0.59
CL 180119C00100000 C 01/19/18 100.0 0.01 0.40
CL 180119P00032500 P 01/19/18 32.5 0.70 1.06
CL 180119P00035000 P 01/19/18 35.0 0.89 1.24
CL 180119P00037500 P 01/19/18 37.5 1.10 1.45
CL 180119P00040000 P 01/19/18 40.0 1.36 1.73
CL 180119P00042500 P 01/19/18 42.5 1.68 2.03
CL 180119P00045000 P 01/19/18 45.0 2.05 2.42
CL 180119P00047500 P 01/19/18 47.5 2.44 2.86
CL 180119P00050000 P 01/19/18 50.0 3.00 3.40
CL 180119P00055000 P 01/19/18 55.0 4.35 4.75
CL 180119P00057500 P 01/19/18 57.5 5.15 5.65
CL 180119P00060000 P 01/19/18 60.0 6.10 6.65
CL 180119P00062500 P 01/19/18 62.5 7.00 7.70
CL 180119P00065000 P 01/19/18 65.0 8.20 9.20
CL 180119P00067500 P 01/19/18 67.5 9.45 10.60
CL 180119P00070000 P 01/19/18 70.0 10.85 12.15
CL 180119P00072500 P 01/19/18 72.5 12.50 13.85
CL 180119P00075000 P 01/19/18 75.0 14.10 15.60
CL 180119P00077500 P 01/19/18 77.5 16.00 17.55
CL 180119P00080000 P 01/19/18 80.0 17.90 19.50
CL 180119P00085000 P 01/19/18 85.0 22.10 23.75
CL 180119P00090000 P 01/19/18 90.0 26.35 28.25
CL 180119P00095000 P 01/19/18 95.0 31.05 32.85
CL 180119P00100000 P 01/19/18 100.0 34.00 38.70

OPRA data is delayed 15 minutes.