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 (2015-06-26)Premium Content

Colgate Palmolive Co (CL)
As of Sep 3 2015 11:03AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CL 150904C00050000 C 09/04/15 50.0 11.55 13.05
CL 150904C00052000 C 09/04/15 52.0 9.85 12.25
CL 150904C00052500 C 09/04/15 52.5 9.35 10.65
CL 150904C00053000 C 09/04/15 53.0 8.90 10.00
CL 150904C00053500 C 09/04/15 53.5 8.45 9.40
CL 150904C00054000 C 09/04/15 54.0 7.95 8.90
CL 150904C00054500 C 09/04/15 54.5 7.50 8.40
CL 150904C00055000 C 09/04/15 55.0 6.95 7.90
CL 150904C00055500 C 09/04/15 55.5 6.55 7.40
CL 150904C00056000 C 09/04/15 56.0 5.95 6.90
CL 150904C00056500 C 09/04/15 56.5 5.55 6.40
CL 150904C00057000 C 09/04/15 57.0 5.00 5.90
CL 150904C00057500 C 09/04/15 57.5 4.50 5.40
CL 150904C00058000 C 09/04/15 58.0 4.00 4.90
CL 150904C00058500 C 09/04/15 58.5 3.50 4.40
CL 150904C00059000 C 09/04/15 59.0 3.05 3.95
CL 150904C00059500 C 09/04/15 59.5 2.58 3.45
CL 150904C00060000 C 09/04/15 60.0 2.53 2.80
CL 150904C00060500 C 09/04/15 60.5 2.05 2.32
CL 150904C00061000 C 09/04/15 61.0 1.59 1.86
CL 150904C00061500 C 09/04/15 61.5 1.16 1.28
CL 150904C00062000 C 09/04/15 62.0 0.76 0.91
CL 150904C00062500 C 09/04/15 62.5 0.45 0.55
CL 150904C00063000 C 09/04/15 63.0 0.23 0.30
CL 150904C00063500 C 09/04/15 63.5 0.08 0.20
CL 150904C00064000 C 09/04/15 64.0 0.00 0.13
CL 150904C00064500 C 09/04/15 64.5 0.01 0.11
CL 150904C00065000 C 09/04/15 65.0 0.00 0.07
CL 150904C00065500 C 09/04/15 65.5 0.00 0.04
CL 150904C00066000 C 09/04/15 66.0 0.00 0.03
CL 150904C00066500 C 09/04/15 66.5 0.00 0.03
CL 150904C00067000 C 09/04/15 67.0 0.00 0.03
CL 150904C00067500 C 09/04/15 67.5 0.01 0.03
CL 150904C00068000 C 09/04/15 68.0 0.00 0.02
CL 150904C00068500 C 09/04/15 68.5 0.00 0.02
CL 150904C00069000 C 09/04/15 69.0 0.00 0.02
CL 150904C00069500 C 09/04/15 69.5 0.00 0.03
CL 150904C00070000 C 09/04/15 70.0 0.00 0.02
CL 150904C00070500 C 09/04/15 70.5 0.00 0.02
CL 150904C00071000 C 09/04/15 71.0 0.00 0.03
CL 150904C00071500 C 09/04/15 71.5 0.00 0.03
CL 150904C00072000 C 09/04/15 72.0 0.00 0.03
CL 150904C00072500 C 09/04/15 72.5 0.00 0.02
CL 150904C00073000 C 09/04/15 73.0 0.00 0.02
CL 150904C00073500 C 09/04/15 73.5 0.00 0.03
CL 150904C00074000 C 09/04/15 74.0 0.00 0.03
CL 150904C00074500 C 09/04/15 74.5 0.00 0.02
CL 150904C00075000 C 09/04/15 75.0 0.00 0.03
CL 150904C00075500 C 09/04/15 75.5 0.00 0.03
CL 150904C00076000 C 09/04/15 76.0 0.00 0.03
CL 150904C00077000 C 09/04/15 77.0 0.00 0.03
CL 150904P00050000 P 09/04/15 50.0 0.00 0.02
CL 150904P00052000 P 09/04/15 52.0 0.00 0.03
CL 150904P00052500 P 09/04/15 52.5 0.00 0.03
CL 150904P00053000 P 09/04/15 53.0 0.00 0.03
CL 150904P00053500 P 09/04/15 53.5 0.00 0.03
CL 150904P00054000 P 09/04/15 54.0 0.00 0.03
CL 150904P00054500 P 09/04/15 54.5 0.00 0.03
CL 150904P00055000 P 09/04/15 55.0 0.00 0.03
CL 150904P00055500 P 09/04/15 55.5 0.00 0.03
CL 150904P00056000 P 09/04/15 56.0 0.00 0.03
CL 150904P00056500 P 09/04/15 56.5 0.00 0.04
CL 150904P00057000 P 09/04/15 57.0 0.00 0.07
CL 150904P00057500 P 09/04/15 57.5 0.00 0.09
CL 150904P00058000 P 09/04/15 58.0 0.00 0.11
CL 150904P00058500 P 09/04/15 58.5 0.00 0.14
CL 150904P00059000 P 09/04/15 59.0 0.00 0.15
CL 150904P00059500 P 09/04/15 59.5 0.00 0.17
CL 150904P00060000 P 09/04/15 60.0 0.00 0.13
CL 150904P00060500 P 09/04/15 60.5 0.01 0.14
CL 150904P00061000 P 09/04/15 61.0 0.01 0.16
CL 150904P00061500 P 09/04/15 61.5 0.09 0.17
CL 150904P00062000 P 09/04/15 62.0 0.21 0.32
CL 150904P00062500 P 09/04/15 62.5 0.33 0.47
CL 150904P00063000 P 09/04/15 63.0 0.58 0.77
CL 150904P00063500 P 09/04/15 63.5 0.96 1.13
CL 150904P00064000 P 09/04/15 64.0 1.36 1.56
CL 150904P00064500 P 09/04/15 64.5 1.86 2.05
CL 150904P00065000 P 09/04/15 65.0 2.09 2.99
CL 150904P00065500 P 09/04/15 65.5 2.60 3.55
CL 150904P00066000 P 09/04/15 66.0 3.10 4.05
CL 150904P00066500 P 09/04/15 66.5 3.60 4.55
CL 150904P00067000 P 09/04/15 67.0 4.10 5.05
CL 150904P00067500 P 09/04/15 67.5 4.60 5.55
CL 150904P00068000 P 09/04/15 68.0 4.95 6.15
CL 150904P00068500 P 09/04/15 68.5 5.60 6.65
CL 150904P00069000 P 09/04/15 69.0 6.00 7.15
CL 150904P00069500 P 09/04/15 69.5 6.35 7.55
CL 150904P00070000 P 09/04/15 70.0 6.90 8.60
CL 150904P00070500 P 09/04/15 70.5 7.55 8.60
CL 150904P00071000 P 09/04/15 71.0 8.10 9.10
CL 150904P00071500 P 09/04/15 71.5 8.50 9.60
CL 150904P00072000 P 09/04/15 72.0 7.75 11.00
CL 150904P00072500 P 09/04/15 72.5 8.25 11.50
CL 150904P00073000 P 09/04/15 73.0 8.75 12.00
CL 150904P00073500 P 09/04/15 73.5 9.25 12.50
CL 150904P00074000 P 09/04/15 74.0 9.75 12.95
CL 150904P00074500 P 09/04/15 74.5 10.25 13.55
CL 150904P00075000 P 09/04/15 75.0 10.75 14.00
CL 150904P00075500 P 09/04/15 75.5 11.25 14.55
CL 150904P00076000 P 09/04/15 76.0 11.75 14.95
CL 150904P00077000 P 09/04/15 77.0 13.95 15.05
CL 150911C00050000 C 09/11/15 50.0 11.50 12.95
CL 150911C00052500 C 09/11/15 52.5 9.55 10.45
CL 150911C00053000 C 09/11/15 53.0 9.05 9.95
CL 150911C00053500 C 09/11/15 53.5 8.55 9.45
CL 150911C00054000 C 09/11/15 54.0 8.05 8.95
CL 150911C00054500 C 09/11/15 54.5 7.55 8.45
CL 150911C00055000 C 09/11/15 55.0 7.05 7.95
CL 150911C00055500 C 09/11/15 55.5 6.55 7.45
CL 150911C00056000 C 09/11/15 56.0 6.05 6.95
CL 150911C00056500 C 09/11/15 56.5 5.60 6.45
CL 150911C00057000 C 09/11/15 57.0 5.10 5.95
CL 150911C00057500 C 09/11/15 57.5 5.05 5.35
CL 150911C00058000 C 09/11/15 58.0 4.60 4.85
CL 150911C00058500 C 09/11/15 58.5 4.10 4.40
CL 150911C00059000 C 09/11/15 59.0 3.65 3.90
CL 150911C00059500 C 09/11/15 59.5 3.15 3.45
CL 150911C00060000 C 09/11/15 60.0 2.72 2.97
CL 150911C00060500 C 09/11/15 60.5 2.30 2.42
CL 150911C00061000 C 09/11/15 61.0 1.88 2.02
CL 150911C00061500 C 09/11/15 61.5 1.49 1.63
CL 150911C00062000 C 09/11/15 62.0 1.15 1.41
CL 150911C00062500 C 09/11/15 62.5 0.87 0.96
CL 150911C00063000 C 09/11/15 63.0 0.63 0.70
CL 150911C00063500 C 09/11/15 63.5 0.41 0.51
CL 150911C00064000 C 09/11/15 64.0 0.26 0.42
CL 150911C00064500 C 09/11/15 64.5 0.14 0.31
CL 150911C00065000 C 09/11/15 65.0 0.06 0.23
CL 150911C00065500 C 09/11/15 65.5 0.02 0.17
CL 150911C00066000 C 09/11/15 66.0 0.00 0.13
CL 150911C00066500 C 09/11/15 66.5 0.00 0.11
CL 150911C00067000 C 09/11/15 67.0 0.00 0.07
CL 150911C00067500 C 09/11/15 67.5 0.00 0.05
CL 150911C00068000 C 09/11/15 68.0 0.00 0.04
CL 150911C00068500 C 09/11/15 68.5 0.00 0.04
CL 150911C00069000 C 09/11/15 69.0 0.00 0.03
CL 150911C00069500 C 09/11/15 69.5 0.00 0.03
CL 150911C00070000 C 09/11/15 70.0 0.00 0.03
CL 150911C00070500 C 09/11/15 70.5 0.00 0.03
CL 150911C00071000 C 09/11/15 71.0 0.00 0.03
CL 150911C00071500 C 09/11/15 71.5 0.00 0.03
CL 150911C00072000 C 09/11/15 72.0 0.00 0.03
CL 150911C00072500 C 09/11/15 72.5 0.00 0.03
CL 150911C00073000 C 09/11/15 73.0 0.00 0.03
CL 150911C00073500 C 09/11/15 73.5 0.00 0.03
CL 150911C00074000 C 09/11/15 74.0 0.00 0.03
CL 150911C00074500 C 09/11/15 74.5 0.00 0.03
CL 150911C00075000 C 09/11/15 75.0 0.00 0.03
CL 150911C00075500 C 09/11/15 75.5 0.00 0.02
CL 150911C00076000 C 09/11/15 76.0 0.00 0.03
CL 150911C00077000 C 09/11/15 77.0 0.00 0.03
CL 150911P00050000 P 09/11/15 50.0 0.00 0.04
CL 150911P00052500 P 09/11/15 52.5 0.00 0.07
CL 150911P00053000 P 09/11/15 53.0 0.00 0.08
CL 150911P00053500 P 09/11/15 53.5 0.00 0.10
CL 150911P00054000 P 09/11/15 54.0 0.00 0.11
CL 150911P00054500 P 09/11/15 54.5 0.00 0.13
CL 150911P00055000 P 09/11/15 55.0 0.00 0.14
CL 150911P00055500 P 09/11/15 55.5 0.00 0.15
CL 150911P00056000 P 09/11/15 56.0 0.01 0.17
CL 150911P00056500 P 09/11/15 56.5 0.01 0.19
CL 150911P00057000 P 09/11/15 57.0 0.01 0.19
CL 150911P00057500 P 09/11/15 57.5 0.01 0.21
CL 150911P00058000 P 09/11/15 58.0 0.01 0.23
CL 150911P00058500 P 09/11/15 58.5 0.03 0.25
CL 150911P00059000 P 09/11/15 59.0 0.04 0.23
CL 150911P00059500 P 09/11/15 59.5 0.07 0.27
CL 150911P00060000 P 09/11/15 60.0 0.12 0.25
CL 150911P00060500 P 09/11/15 60.5 0.19 0.40
CL 150911P00061000 P 09/11/15 61.0 0.31 0.40
CL 150911P00061500 P 09/11/15 61.5 0.41 0.53
CL 150911P00062000 P 09/11/15 62.0 0.55 0.69
CL 150911P00062500 P 09/11/15 62.5 0.74 0.92
CL 150911P00063000 P 09/11/15 63.0 0.98 1.15
CL 150911P00063500 P 09/11/15 63.5 1.26 1.45
CL 150911P00064000 P 09/11/15 64.0 1.59 1.82
CL 150911P00064500 P 09/11/15 64.5 2.01 2.20
CL 150911P00065000 P 09/11/15 65.0 2.42 2.63
CL 150911P00065500 P 09/11/15 65.5 2.87 3.10
CL 150911P00066000 P 09/11/15 66.0 3.15 3.80
CL 150911P00066500 P 09/11/15 66.5 3.65 4.30
CL 150911P00067000 P 09/11/15 67.0 4.15 5.00
CL 150911P00067500 P 09/11/15 67.5 4.65 5.55
CL 150911P00068000 P 09/11/15 68.0 5.10 6.15
CL 150911P00068500 P 09/11/15 68.5 5.60 6.65
CL 150911P00069000 P 09/11/15 69.0 6.10 7.00
CL 150911P00069500 P 09/11/15 69.5 6.60 7.55
CL 150911P00070000 P 09/11/15 70.0 6.85 8.95
CL 150911P00070500 P 09/11/15 70.5 7.15 8.65
CL 150911P00071000 P 09/11/15 71.0 8.00 9.15
CL 150911P00071500 P 09/11/15 71.5 8.45 9.75
CL 150911P00072000 P 09/11/15 72.0 7.75 11.00
CL 150911P00072500 P 09/11/15 72.5 8.30 11.55
CL 150911P00073000 P 09/11/15 73.0 8.75 12.10
CL 150911P00073500 P 09/11/15 73.5 9.25 12.60
CL 150911P00074000 P 09/11/15 74.0 9.75 13.05
CL 150911P00074500 P 09/11/15 74.5 10.25 13.60
CL 150911P00075000 P 09/11/15 75.0 10.75 14.10
CL 150911P00075500 P 09/11/15 75.5 11.25 14.60
CL 150911P00076000 P 09/11/15 76.0 12.00 15.05
CL 150911P00077000 P 09/11/15 77.0 13.90 15.05
CL 150918C00035000 C 09/18/15 35.0 27.00 28.35
CL 150918C00037500 C 09/18/15 37.5 24.45 25.75
CL 150918C00040000 C 09/18/15 40.0 21.45 23.10
CL 150918C00042500 C 09/18/15 42.5 19.50 21.35
CL 150918C00045000 C 09/18/15 45.0 16.60 17.90
CL 150918C00047500 C 09/18/15 47.5 14.20 15.40
CL 150918C00050000 C 09/18/15 50.0 11.70 12.95
CL 150918C00055000 C 09/18/15 55.0 7.10 8.00
CL 150918C00056000 C 09/18/15 56.0 6.60 6.90
CL 150918C00056500 C 09/18/15 56.5 6.10 6.40
CL 150918C00057000 C 09/18/15 57.0 5.65 5.95
CL 150918C00057500 C 09/18/15 57.5 5.15 5.45
CL 150918C00058000 C 09/18/15 58.0 4.70 5.00
CL 150918C00058500 C 09/18/15 58.5 4.25 4.55
CL 150918C00059000 C 09/18/15 59.0 3.80 4.10
CL 150918C00059500 C 09/18/15 59.5 3.35 3.55
CL 150918C00060000 C 09/18/15 60.0 2.94 3.10
CL 150918C00060500 C 09/18/15 60.5 2.56 2.71
CL 150918C00061000 C 09/18/15 61.0 2.19 2.33
CL 150918C00061500 C 09/18/15 61.5 1.84 1.97
CL 150918C00062000 C 09/18/15 62.0 1.52 1.65
CL 150918C00062500 C 09/18/15 62.5 1.22 1.34
CL 150918C00063000 C 09/18/15 63.0 0.97 1.06
CL 150918C00063500 C 09/18/15 63.5 0.74 0.84
CL 150918C00064000 C 09/18/15 64.0 0.56 0.64
CL 150918C00064500 C 09/18/15 64.5 0.41 0.48
CL 150918C00065000 C 09/18/15 65.0 0.29 0.35
CL 150918C00065500 C 09/18/15 65.5 0.20 0.27
CL 150918C00066000 C 09/18/15 66.0 0.11 0.20
CL 150918C00066500 C 09/18/15 66.5 0.07 0.16
CL 150918C00067000 C 09/18/15 67.0 0.04 0.13
CL 150918C00067500 C 09/18/15 67.5 0.02 0.11
CL 150918C00068000 C 09/18/15 68.0 0.01 0.10
CL 150918C00068500 C 09/18/15 68.5 0.00 0.09
CL 150918C00069000 C 09/18/15 69.0 0.00 0.07
CL 150918C00069500 C 09/18/15 69.5 0.00 0.06
CL 150918C00070000 C 09/18/15 70.0 0.00 0.04
CL 150918C00070500 C 09/18/15 70.5 0.00 0.04
CL 150918C00071000 C 09/18/15 71.0 0.00 0.04
CL 150918C00071500 C 09/18/15 71.5 0.00 0.03
CL 150918C00072000 C 09/18/15 72.0 0.00 0.03
CL 150918C00072500 C 09/18/15 72.5 0.00 0.03
CL 150918C00073000 C 09/18/15 73.0 0.00 0.03
CL 150918C00073500 C 09/18/15 73.5 0.00 0.03
CL 150918C00074000 C 09/18/15 74.0 0.00 0.03
CL 150918C00074500 C 09/18/15 74.5 0.00 0.03
CL 150918C00075000 C 09/18/15 75.0 0.00 0.03
CL 150918C00075500 C 09/18/15 75.5 0.00 0.03
CL 150918C00076000 C 09/18/15 76.0 0.00 0.03
CL 150918C00076500 C 09/18/15 76.5 0.00 0.03
CL 150918C00077000 C 09/18/15 77.0 0.00 0.03
CL 150918C00077500 C 09/18/15 77.5 0.00 0.03
CL 150918C00078000 C 09/18/15 78.0 0.00 0.02
CL 150918C00080000 C 09/18/15 80.0 0.00 0.03
CL 150918C00085000 C 09/18/15 85.0 0.00 0.02
CL 150918C00090000 C 09/18/15 90.0 0.00 0.02
CL 150918C00095000 C 09/18/15 95.0 0.00 0.02
CL 150918C00100000 C 09/18/15 100.0 0.00 0.02
CL 150918P00035000 P 09/18/15 35.0 0.00 0.02
CL 150918P00037500 P 09/18/15 37.5 0.00 0.02
CL 150918P00040000 P 09/18/15 40.0 0.00 0.02
CL 150918P00042500 P 09/18/15 42.5 0.00 0.03
CL 150918P00045000 P 09/18/15 45.0 0.00 0.03
CL 150918P00047500 P 09/18/15 47.5 0.00 0.05
CL 150918P00050000 P 09/18/15 50.0 0.01 0.10
CL 150918P00055000 P 09/18/15 55.0 0.03 0.19
CL 150918P00056000 P 09/18/15 56.0 0.05 0.18
CL 150918P00056500 P 09/18/15 56.5 0.06 0.24
CL 150918P00057000 P 09/18/15 57.0 0.08 0.24
CL 150918P00057500 P 09/18/15 57.5 0.12 0.25
CL 150918P00058000 P 09/18/15 58.0 0.15 0.30
CL 150918P00058500 P 09/18/15 58.5 0.19 0.33
CL 150918P00059000 P 09/18/15 59.0 0.23 0.40
CL 150918P00059500 P 09/18/15 59.5 0.32 0.40
CL 150918P00060000 P 09/18/15 60.0 0.37 0.50
CL 150918P00060500 P 09/18/15 60.5 0.47 0.58
CL 150918P00061000 P 09/18/15 61.0 0.57 0.70
CL 150918P00061500 P 09/18/15 61.5 0.70 0.87
CL 150918P00062000 P 09/18/15 62.0 0.87 1.03
CL 150918P00062500 P 09/18/15 62.5 1.08 1.24
CL 150918P00063000 P 09/18/15 63.0 1.31 1.47
CL 150918P00063500 P 09/18/15 63.5 1.57 1.75
CL 150918P00064000 P 09/18/15 64.0 1.89 2.08
CL 150918P00064500 P 09/18/15 64.5 2.22 2.42
CL 150918P00065000 P 09/18/15 65.0 2.61 2.81
CL 150918P00065500 P 09/18/15 65.5 3.05 3.25
CL 150918P00066000 P 09/18/15 66.0 3.45 3.70
CL 150918P00066500 P 09/18/15 66.5 3.95 4.15
CL 150918P00067000 P 09/18/15 67.0 4.40 4.60
CL 150918P00067500 P 09/18/15 67.5 4.65 5.35
CL 150918P00068000 P 09/18/15 68.0 5.15 6.10
CL 150918P00068500 P 09/18/15 68.5 5.65 6.60
CL 150918P00069000 P 09/18/15 69.0 6.15 7.05
CL 150918P00069500 P 09/18/15 69.5 6.65 7.50
CL 150918P00070000 P 09/18/15 70.0 7.15 8.05
CL 150918P00070500 P 09/18/15 70.5 7.60 8.65
CL 150918P00071000 P 09/18/15 71.0 8.10 9.15
CL 150918P00071500 P 09/18/15 71.5 8.60 9.60
CL 150918P00072000 P 09/18/15 72.0 7.75 11.05
CL 150918P00072500 P 09/18/15 72.5 8.25 11.50
CL 150918P00073000 P 09/18/15 73.0 8.75 12.05
CL 150918P00073500 P 09/18/15 73.5 9.25 12.55
CL 150918P00074000 P 09/18/15 74.0 9.75 13.00
CL 150918P00074500 P 09/18/15 74.5 10.25 13.50
CL 150918P00075000 P 09/18/15 75.0 10.75 14.05
CL 150918P00075500 P 09/18/15 75.5 11.25 14.50
CL 150918P00076000 P 09/18/15 76.0 11.75 15.00
CL 150918P00076500 P 09/18/15 76.5 12.25 15.50
CL 150918P00077000 P 09/18/15 77.0 12.75 16.05
CL 150918P00077500 P 09/18/15 77.5 13.25 16.50
CL 150918P00078000 P 09/18/15 78.0 13.75 17.05
CL 150918P00080000 P 09/18/15 80.0 15.75 19.00
CL 150918P00085000 P 09/18/15 85.0 20.75 24.00
CL 150918P00090000 P 09/18/15 90.0 25.75 29.00
CL 150918P00095000 P 09/18/15 95.0 30.70 34.00
CL 150918P00100000 P 09/18/15 100.0 36.95 38.55
CL 150925C00050000 C 09/25/15 50.0 11.75 13.00
CL 150925C00054000 C 09/25/15 54.0 8.15 9.05
CL 150925C00054500 C 09/25/15 54.5 8.15 8.45
CL 150925C00055000 C 09/25/15 55.0 7.65 7.95
CL 150925C00055500 C 09/25/15 55.5 7.15 7.50
CL 150925C00056000 C 09/25/15 56.0 6.70 7.00
CL 150925C00056500 C 09/25/15 56.5 6.20 6.55
CL 150925C00057000 C 09/25/15 57.0 5.75 6.05
CL 150925C00057500 C 09/25/15 57.5 5.30 5.60
CL 150925C00058000 C 09/25/15 58.0 4.80 5.15
CL 150925C00058500 C 09/25/15 58.5 4.35 4.55
CL 150925C00059000 C 09/25/15 59.0 3.95 4.10
CL 150925C00059500 C 09/25/15 59.5 3.50 3.70
CL 150925C00060000 C 09/25/15 60.0 3.10 3.30
CL 150925C00060500 C 09/25/15 60.5 2.73 2.90
CL 150925C00061000 C 09/25/15 61.0 2.37 2.54
CL 150925C00061500 C 09/25/15 61.5 2.04 2.21
CL 150925C00062000 C 09/25/15 62.0 1.73 1.87
CL 150925C00062500 C 09/25/15 62.5 1.46 1.64
CL 150925C00063000 C 09/25/15 63.0 1.16 1.40
CL 150925C00063500 C 09/25/15 63.5 0.90 1.20
CL 150925C00064000 C 09/25/15 64.0 0.74 0.98
CL 150925C00064500 C 09/25/15 64.5 0.58 0.71
CL 150925C00065000 C 09/25/15 65.0 0.45 0.56
CL 150925C00065500 C 09/25/15 65.5 0.32 0.47
CL 150925C00066000 C 09/25/15 66.0 0.24 0.44
CL 150925C00066500 C 09/25/15 66.5 0.17 0.34
CL 150925C00067000 C 09/25/15 67.0 0.12 0.26
CL 150925C00067500 C 09/25/15 67.5 0.07 0.24
CL 150925C00068000 C 09/25/15 68.0 0.05 0.17
CL 150925C00068500 C 09/25/15 68.5 0.03 0.16
CL 150925C00069000 C 09/25/15 69.0 0.02 0.13
CL 150925C00069500 C 09/25/15 69.5 0.00 0.12
CL 150925C00070000 C 09/25/15 70.0 0.00 0.09
CL 150925C00070500 C 09/25/15 70.5 0.00 0.09
CL 150925C00071000 C 09/25/15 71.0 0.00 0.06
CL 150925C00071500 C 09/25/15 71.5 0.00 0.07
CL 150925C00072000 C 09/25/15 72.0 0.00 0.06
CL 150925C00072500 C 09/25/15 72.5 0.00 0.05
CL 150925C00073000 C 09/25/15 73.0 0.00 0.05
CL 150925C00073500 C 09/25/15 73.5 0.00 0.04
CL 150925C00074000 C 09/25/15 74.0 0.00 0.04
CL 150925C00074500 C 09/25/15 74.5 0.00 0.04
CL 150925C00075000 C 09/25/15 75.0 0.00 0.04
CL 150925C00075500 C 09/25/15 75.5 0.00 0.04
CL 150925C00076000 C 09/25/15 76.0 0.00 0.04
CL 150925C00076500 C 09/25/15 76.5 0.00 0.04
CL 150925C00077000 C 09/25/15 77.0 0.00 0.03
CL 150925P00050000 P 09/25/15 50.0 0.03 0.17
CL 150925P00054000 P 09/25/15 54.0 0.05 0.25
CL 150925P00054500 P 09/25/15 54.5 0.06 0.26
CL 150925P00055000 P 09/25/15 55.0 0.07 0.28
CL 150925P00055500 P 09/25/15 55.5 0.09 0.32
CL 150925P00056000 P 09/25/15 56.0 0.10 0.34
CL 150925P00056500 P 09/25/15 56.5 0.13 0.36
CL 150925P00057000 P 09/25/15 57.0 0.16 0.39
CL 150925P00057500 P 09/25/15 57.5 0.19 0.43
CL 150925P00058000 P 09/25/15 58.0 0.24 0.47
CL 150925P00058500 P 09/25/15 58.5 0.29 0.53
CL 150925P00059000 P 09/25/15 59.0 0.36 0.51
CL 150925P00059500 P 09/25/15 59.5 0.45 0.57
CL 150925P00060000 P 09/25/15 60.0 0.55 0.67
CL 150925P00060500 P 09/25/15 60.5 0.67 0.78
CL 150925P00061000 P 09/25/15 61.0 0.76 0.91
CL 150925P00061500 P 09/25/15 61.5 0.92 1.08
CL 150925P00062000 P 09/25/15 62.0 1.12 1.25
CL 150925P00062500 P 09/25/15 62.5 1.32 1.46
CL 150925P00063000 P 09/25/15 63.0 1.56 1.69
CL 150925P00063500 P 09/25/15 63.5 1.80 1.97
CL 150925P00064000 P 09/25/15 64.0 2.09 2.27
CL 150925P00064500 P 09/25/15 64.5 2.42 2.61
CL 150925P00065000 P 09/25/15 65.0 2.77 2.99
CL 150925P00065500 P 09/25/15 65.5 3.15 3.40
CL 150925P00066000 P 09/25/15 66.0 3.55 3.80
CL 150925P00066500 P 09/25/15 66.5 4.00 4.25
CL 150925P00067000 P 09/25/15 67.0 4.45 4.70
CL 150925P00067500 P 09/25/15 67.5 4.90 5.15
CL 150925P00068000 P 09/25/15 68.0 5.40 5.60
CL 150925P00068500 P 09/25/15 68.5 5.65 6.30
CL 150925P00069000 P 09/25/15 69.0 6.15 7.10
CL 150925P00069500 P 09/25/15 69.5 6.65 7.55
CL 150925P00070000 P 09/25/15 70.0 7.15 8.05
CL 150925P00070500 P 09/25/15 70.5 7.65 8.50
CL 150925P00071000 P 09/25/15 71.0 8.15 9.00
CL 150925P00071500 P 09/25/15 71.5 8.60 9.50
CL 150925P00072000 P 09/25/15 72.0 9.10 10.00
CL 150925P00072500 P 09/25/15 72.5 9.35 10.85
CL 150925P00073000 P 09/25/15 73.0 8.75 11.95
CL 150925P00073500 P 09/25/15 73.5 10.20 11.55
CL 150925P00074000 P 09/25/15 74.0 10.75 12.05
CL 150925P00074500 P 09/25/15 74.5 10.25 13.55
CL 150925P00075000 P 09/25/15 75.0 10.75 14.05
CL 150925P00075500 P 09/25/15 75.5 11.25 14.50
CL 150925P00076000 P 09/25/15 76.0 11.75 15.05
CL 150925P00076500 P 09/25/15 76.5 12.25 15.55
CL 150925P00077000 P 09/25/15 77.0 13.85 15.45
CL 151002C00050000 C 10/02/15 50.0 11.80 13.00
CL 151002C00054000 C 10/02/15 54.0 8.65 9.00
CL 151002C00054500 C 10/02/15 54.5 8.20 8.55
CL 151002C00055000 C 10/02/15 55.0 7.70 8.05
CL 151002C00055500 C 10/02/15 55.5 7.25 7.55
CL 151002C00056000 C 10/02/15 56.0 6.75 7.10
CL 151002C00056500 C 10/02/15 56.5 6.30 6.65
CL 151002C00057000 C 10/02/15 57.0 5.85 6.20
CL 151002C00057500 C 10/02/15 57.5 5.40 5.75
CL 151002C00058000 C 10/02/15 58.0 4.95 5.30
CL 151002C00058500 C 10/02/15 58.5 4.50 4.85
CL 151002C00059000 C 10/02/15 59.0 4.05 4.45
CL 151002C00059500 C 10/02/15 59.5 3.65 4.00
CL 151002C00060000 C 10/02/15 60.0 3.25 3.60
CL 151002C00060500 C 10/02/15 60.5 2.90 3.25
CL 151002C00061000 C 10/02/15 61.0 2.49 2.88
CL 151002C00061500 C 10/02/15 61.5 2.20 2.56
CL 151002C00062000 C 10/02/15 62.0 1.87 2.20
CL 151002C00062500 C 10/02/15 62.5 1.63 1.75
CL 151002C00063000 C 10/02/15 63.0 1.32 1.60
CL 151002C00063500 C 10/02/15 63.5 1.12 1.25
CL 151002C00064000 C 10/02/15 64.0 0.91 1.09
CL 151002C00064500 C 10/02/15 64.5 0.72 0.92
CL 151002C00065000 C 10/02/15 65.0 0.57 0.75
CL 151002C00065500 C 10/02/15 65.5 0.45 0.59
CL 151002C00066000 C 10/02/15 66.0 0.35 0.53
CL 151002C00066500 C 10/02/15 66.5 0.27 0.45
CL 151002C00067000 C 10/02/15 67.0 0.19 0.38
CL 151002C00067500 C 10/02/15 67.5 0.14 0.30
CL 151002C00068000 C 10/02/15 68.0 0.09 0.28
CL 151002C00068500 C 10/02/15 68.5 0.06 0.23
CL 151002C00069000 C 10/02/15 69.0 0.04 0.18
CL 151002C00069500 C 10/02/15 69.5 0.03 0.16
CL 151002C00070000 C 10/02/15 70.0 0.02 0.13
CL 151002C00070500 C 10/02/15 70.5 0.01 0.11
CL 151002C00071000 C 10/02/15 71.0 0.00 0.11
CL 151002C00071500 C 10/02/15 71.5 0.00 0.09
CL 151002C00072000 C 10/02/15 72.0 0.00 0.08
CL 151002C00072500 C 10/02/15 72.5 0.00 0.07
CL 151002C00073000 C 10/02/15 73.0 0.00 0.05
CL 151002C00073500 C 10/02/15 73.5 0.00 0.06
CL 151002C00074000 C 10/02/15 74.0 0.00 0.05
CL 151002C00074500 C 10/02/15 74.5 0.00 0.04
CL 151002C00075000 C 10/02/15 75.0 0.00 0.04
CL 151002C00076000 C 10/02/15 76.0 0.00 0.04
CL 151002C00077000 C 10/02/15 77.0 0.00 0.04
CL 151002P00050000 P 10/02/15 50.0 0.04 0.22
CL 151002P00054000 P 10/02/15 54.0 0.09 0.31
CL 151002P00054500 P 10/02/15 54.5 0.12 0.35
CL 151002P00055000 P 10/02/15 55.0 0.13 0.37
CL 151002P00055500 P 10/02/15 55.5 0.16 0.39
CL 151002P00056000 P 10/02/15 56.0 0.18 0.42
CL 151002P00056500 P 10/02/15 56.5 0.21 0.45
CL 151002P00057000 P 10/02/15 57.0 0.24 0.49
CL 151002P00057500 P 10/02/15 57.5 0.29 0.54
CL 151002P00058000 P 10/02/15 58.0 0.34 0.59
CL 151002P00058500 P 10/02/15 58.5 0.40 0.68
CL 151002P00059000 P 10/02/15 59.0 0.49 0.72
CL 151002P00059500 P 10/02/15 59.5 0.59 0.83
CL 151002P00060000 P 10/02/15 60.0 0.69 0.81
CL 151002P00060500 P 10/02/15 60.5 0.80 0.99
CL 151002P00061000 P 10/02/15 61.0 0.96 1.08
CL 151002P00061500 P 10/02/15 61.5 1.10 1.22
CL 151002P00062000 P 10/02/15 62.0 1.28 1.42
CL 151002P00062500 P 10/02/15 62.5 1.49 1.64
CL 151002P00063000 P 10/02/15 63.0 1.72 1.89
CL 151002P00063500 P 10/02/15 63.5 1.97 2.20
CL 151002P00064000 P 10/02/15 64.0 2.25 2.49
CL 151002P00064500 P 10/02/15 64.5 2.56 2.80
CL 151002P00065000 P 10/02/15 65.0 2.90 3.15
CL 151002P00065500 P 10/02/15 65.5 3.30 3.50
CL 151002P00066000 P 10/02/15 66.0 3.70 3.90
CL 151002P00066500 P 10/02/15 66.5 4.10 4.35
CL 151002P00067000 P 10/02/15 67.0 4.50 4.75
CL 151002P00067500 P 10/02/15 67.5 4.95 5.20
CL 151002P00068000 P 10/02/15 68.0 5.45 5.70
CL 151002P00068500 P 10/02/15 68.5 5.90 6.15
CL 151002P00069000 P 10/02/15 69.0 6.15 6.80
CL 151002P00069500 P 10/02/15 69.5 6.65 7.70
CL 151002P00070000 P 10/02/15 70.0 7.15 8.10
CL 151002P00070500 P 10/02/15 70.5 7.60 8.65
CL 151002P00071000 P 10/02/15 71.0 8.10 9.00
CL 151002P00071500 P 10/02/15 71.5 8.45 9.65
CL 151002P00072000 P 10/02/15 72.0 8.60 10.15
CL 151002P00072500 P 10/02/15 72.5 8.30 10.65
CL 151002P00073000 P 10/02/15 73.0 10.05 11.65
CL 151002P00073500 P 10/02/15 73.5 9.80 11.95
CL 151002P00074000 P 10/02/15 74.0 9.75 12.95
CL 151002P00074500 P 10/02/15 74.5 10.25 13.45
CL 151002P00075000 P 10/02/15 75.0 10.75 13.95
CL 151002P00076000 P 10/02/15 76.0 11.75 14.95
CL 151002P00077000 P 10/02/15 77.0 13.90 15.30
CL 151009C00050000 C 10/09/15 50.0 11.80 13.20
CL 151009C00052000 C 10/09/15 52.0 10.05 11.55
CL 151009C00053000 C 10/09/15 53.0 9.70 10.05
CL 151009C00053500 C 10/09/15 53.5 9.20 9.55
CL 151009C00054000 C 10/09/15 54.0 8.75 9.10
CL 151009C00054500 C 10/09/15 54.5 8.25 8.60
CL 151009C00055000 C 10/09/15 55.0 7.80 8.15
CL 151009C00055500 C 10/09/15 55.5 7.30 7.65
CL 151009C00056000 C 10/09/15 56.0 6.85 7.20
CL 151009C00056500 C 10/09/15 56.5 6.40 6.70
CL 151009C00057000 C 10/09/15 57.0 5.95 6.25
CL 151009C00057500 C 10/09/15 57.5 5.50 5.85
CL 151009C00058000 C 10/09/15 58.0 5.05 5.40
CL 151009C00058500 C 10/09/15 58.5 4.60 4.95
CL 151009C00059000 C 10/09/15 59.0 4.20 4.55
CL 151009C00059500 C 10/09/15 59.5 3.80 4.15
CL 151009C00060000 C 10/09/15 60.0 3.40 3.75
CL 151009C00060500 C 10/09/15 60.5 3.00 3.40
CL 151009C00061000 C 10/09/15 61.0 2.65 3.05
CL 151009C00061500 C 10/09/15 61.5 2.34 2.69
CL 151009C00062000 C 10/09/15 62.0 2.06 2.36
CL 151009C00062500 C 10/09/15 62.5 1.72 1.93
CL 151009C00063000 C 10/09/15 63.0 1.50 1.65
CL 151009C00063500 C 10/09/15 63.5 1.27 1.51
CL 151009C00064000 C 10/09/15 64.0 1.06 1.26
CL 151009C00064500 C 10/09/15 64.5 0.85 1.08
CL 151009C00065000 C 10/09/15 65.0 0.68 0.87
CL 151009C00065500 C 10/09/15 65.5 0.56 0.74
CL 151009C00066000 C 10/09/15 66.0 0.45 0.60
CL 151009C00066500 C 10/09/15 66.5 0.35 0.59
CL 151009C00067000 C 10/09/15 67.0 0.27 0.45
CL 151009C00067500 C 10/09/15 67.5 0.20 0.40
CL 151009C00068000 C 10/09/15 68.0 0.15 0.34
CL 151009C00068500 C 10/09/15 68.5 0.11 0.29
CL 151009C00069000 C 10/09/15 69.0 0.08 0.23
CL 151009C00070000 C 10/09/15 70.0 0.04 0.18
CL 151009C00071000 C 10/09/15 71.0 0.02 0.13
CL 151009P00050000 P 10/09/15 50.0 0.06 0.26
CL 151009P00052000 P 10/09/15 52.0 0.09 0.31
CL 151009P00053000 P 10/09/15 53.0 0.11 0.31
CL 151009P00053500 P 10/09/15 53.5 0.11 0.35
CL 151009P00054000 P 10/09/15 54.0 0.14 0.38
CL 151009P00054500 P 10/09/15 54.5 0.16 0.40
CL 151009P00055000 P 10/09/15 55.0 0.18 0.42
CL 151009P00055500 P 10/09/15 55.5 0.21 0.45
CL 151009P00056000 P 10/09/15 56.0 0.24 0.49
CL 151009P00056500 P 10/09/15 56.5 0.27 0.53
CL 151009P00057000 P 10/09/15 57.0 0.31 0.57
CL 151009P00057500 P 10/09/15 57.5 0.36 0.64
CL 151009P00058000 P 10/09/15 58.0 0.42 0.69
CL 151009P00058500 P 10/09/15 58.5 0.50 0.76
CL 151009P00059000 P 10/09/15 59.0 0.59 0.85
CL 151009P00059500 P 10/09/15 59.5 0.69 0.93
CL 151009P00060000 P 10/09/15 60.0 0.79 1.03
CL 151009P00060500 P 10/09/15 60.5 0.92 1.09
CL 151009P00061000 P 10/09/15 61.0 1.06 1.31
CL 151009P00061500 P 10/09/15 61.5 1.22 1.45
CL 151009P00062000 P 10/09/15 62.0 1.41 1.63
CL 151009P00062500 P 10/09/15 62.5 1.65 1.80
CL 151009P00063000 P 10/09/15 63.0 1.88 2.04
CL 151009P00063500 P 10/09/15 63.5 2.11 2.31
CL 151009P00064000 P 10/09/15 64.0 2.38 2.64
CL 151009P00064500 P 10/09/15 64.5 2.69 2.95
CL 151009P00065000 P 10/09/15 65.0 3.05 3.30
CL 151009P00065500 P 10/09/15 65.5 3.40 3.65
CL 151009P00066000 P 10/09/15 66.0 3.75 4.00
CL 151009P00066500 P 10/09/15 66.5 4.15 4.40
CL 151009P00067000 P 10/09/15 67.0 4.60 4.85
CL 151009P00067500 P 10/09/15 67.5 5.00 5.30
CL 151009P00068000 P 10/09/15 68.0 5.50 5.75
CL 151009P00068500 P 10/09/15 68.5 5.95 6.20
CL 151009P00069000 P 10/09/15 69.0 6.40 6.65
CL 151009P00070000 P 10/09/15 70.0 6.90 8.20
CL 151009P00071000 P 10/09/15 71.0 7.95 9.15
CL 151016C00035000 C 10/16/15 35.0 26.50 28.15
CL 151016C00037500 C 10/16/15 37.5 23.90 25.95
CL 151016C00040000 C 10/16/15 40.0 21.40 23.15
CL 151016C00042500 C 10/16/15 42.5 19.15 20.65
CL 151016C00045000 C 10/16/15 45.0 16.70 18.15
CL 151016C00047500 C 10/16/15 47.5 14.20 15.70
CL 151016C00050000 C 10/16/15 50.0 11.80 13.20
CL 151016C00052500 C 10/16/15 52.5 9.65 10.80
CL 151016C00055000 C 10/16/15 55.0 7.60 8.35
CL 151016C00057500 C 10/16/15 57.5 5.45 6.05
CL 151016C00060000 C 10/16/15 60.0 3.15 3.90
CL 151016C00062500 C 10/16/15 62.5 1.72 2.22
CL 151016C00065000 C 10/16/15 65.0 0.67 1.02
CL 151016C00067500 C 10/16/15 67.5 0.17 0.62
CL 151016C00070000 C 10/16/15 70.0 0.01 0.30
CL 151016C00072500 C 10/16/15 72.5 0.00 0.47
CL 151016C00075000 C 10/16/15 75.0 0.00 0.34
CL 151016C00080000 C 10/16/15 80.0 0.00 0.44
CL 151016C00085000 C 10/16/15 85.0 0.00 0.44
CL 151016C00090000 C 10/16/15 90.0 0.00 0.44
CL 151016C00095000 C 10/16/15 95.0 0.00 0.44
CL 151016P00035000 P 10/16/15 35.0 0.00 0.50
CL 151016P00037500 P 10/16/15 37.5 0.00 0.50
CL 151016P00040000 P 10/16/15 40.0 0.00 0.50
CL 151016P00042500 P 10/16/15 42.5 0.00 0.50
CL 151016P00045000 P 10/16/15 45.0 0.00 0.50
CL 151016P00047500 P 10/16/15 47.5 0.02 0.50
CL 151016P00050000 P 10/16/15 50.0 0.06 0.50
CL 151016P00052500 P 10/16/15 52.5 0.12 0.51
CL 151016P00055000 P 10/16/15 55.0 0.24 0.65
CL 151016P00057500 P 10/16/15 57.5 0.49 0.92
CL 151016P00060000 P 10/16/15 60.0 1.00 1.20
CL 151016P00062500 P 10/16/15 62.5 1.75 2.04
CL 151016P00065000 P 10/16/15 65.0 3.05 3.85
CL 151016P00067500 P 10/16/15 67.5 5.05 6.05
CL 151016P00070000 P 10/16/15 70.0 7.05 8.35
CL 151016P00072500 P 10/16/15 72.5 8.25 10.75
CL 151016P00075000 P 10/16/15 75.0 11.95 13.55
CL 151016P00080000 P 10/16/15 80.0 15.50 18.35
CL 151016P00085000 P 10/16/15 85.0 20.25 24.65
CL 151016P00090000 P 10/16/15 90.0 25.35 29.80
CL 151016P00095000 P 10/16/15 95.0 31.70 33.35
CL 151023C00053000 C 10/23/15 53.0 7.75 12.00
CL 151023C00054000 C 10/23/15 54.0 6.65 11.05
CL 151023C00054500 C 10/23/15 54.5 6.25 10.55
CL 151023C00055000 C 10/23/15 55.0 7.30 9.40
CL 151023C00055500 C 10/23/15 55.5 6.85 9.45
CL 151023C00056000 C 10/23/15 56.0 6.70 8.45
CL 151023C00056500 C 10/23/15 56.5 5.95 8.00
CL 151023C00057000 C 10/23/15 57.0 5.55 7.45
CL 151023C00057500 C 10/23/15 57.5 5.10 6.10
CL 151023C00058000 C 10/23/15 58.0 4.80 6.65
CL 151023C00058500 C 10/23/15 58.5 4.35 7.15
CL 151023C00059000 C 10/23/15 59.0 4.00 4.85
CL 151023C00059500 C 10/23/15 59.5 3.60 4.45
CL 151023C00060000 C 10/23/15 60.0 3.25 4.05
CL 151023C00060500 C 10/23/15 60.5 2.90 3.70
CL 151023C00061000 C 10/23/15 61.0 2.55 3.35
CL 151023C00061500 C 10/23/15 61.5 2.13 3.05
CL 151023C00062000 C 10/23/15 62.0 1.90 2.80
CL 151023C00062500 C 10/23/15 62.5 1.70 3.25
CL 151023C00063000 C 10/23/15 63.0 1.50 2.07
CL 151023C00063500 C 10/23/15 63.5 1.25 1.81
CL 151023C00064000 C 10/23/15 64.0 0.97 1.60
CL 151023C00064500 C 10/23/15 64.5 0.83 1.43
CL 151023C00065000 C 10/23/15 65.0 0.66 1.26
CL 151023C00065500 C 10/23/15 65.5 0.51 1.08
CL 151023C00066000 C 10/23/15 66.0 0.48 0.96
CL 151023C00066500 C 10/23/15 66.5 0.36 0.86
CL 151023C00067000 C 10/23/15 67.0 0.27 0.76
CL 151023C00067500 C 10/23/15 67.5 0.18 0.68
CL 151023C00068000 C 10/23/15 68.0 0.11 0.61
CL 151023C00068500 C 10/23/15 68.5 0.05 0.55
CL 151023C00069000 C 10/23/15 69.0 0.01 0.50
CL 151023C00069500 C 10/23/15 69.5 0.00 0.50
CL 151023C00070000 C 10/23/15 70.0 0.00 3.80
CL 151023P00053000 P 10/23/15 53.0 0.00 3.80
CL 151023P00054000 P 10/23/15 54.0 0.00 3.80
CL 151023P00054500 P 10/23/15 54.5 0.00 3.80
CL 151023P00055000 P 10/23/15 55.0 0.24 0.74
CL 151023P00055500 P 10/23/15 55.5 0.29 0.79
CL 151023P00056000 P 10/23/15 56.0 0.34 0.84
CL 151023P00056500 P 10/23/15 56.5 0.41 0.91
CL 151023P00057000 P 10/23/15 57.0 0.48 0.98
CL 151023P00057500 P 10/23/15 57.5 0.56 1.05
CL 151023P00058000 P 10/23/15 58.0 0.61 1.15
CL 151023P00058500 P 10/23/15 58.5 0.64 1.23
CL 151023P00059000 P 10/23/15 59.0 0.74 1.38
CL 151023P00059500 P 10/23/15 59.5 0.73 1.51
CL 151023P00060000 P 10/23/15 60.0 0.56 1.61
CL 151023P00060500 P 10/23/15 60.5 0.80 1.77
CL 151023P00061000 P 10/23/15 61.0 1.15 2.00
CL 151023P00061500 P 10/23/15 61.5 1.54 2.20
CL 151023P00062000 P 10/23/15 62.0 0.82 2.34
CL 151023P00062500 P 10/23/15 62.5 1.88 2.57
CL 151023P00063000 P 10/23/15 63.0 1.94 3.05
CL 151023P00063500 P 10/23/15 63.5 1.86 3.30
CL 151023P00064000 P 10/23/15 64.0 2.15 3.60
CL 151023P00064500 P 10/23/15 64.5 2.30 3.95
CL 151023P00065000 P 10/23/15 65.0 2.40 4.30
CL 151023P00065500 P 10/23/15 65.5 2.14 4.65
CL 151023P00066000 P 10/23/15 66.0 3.15 5.05
CL 151023P00066500 P 10/23/15 66.5 3.55 5.45
CL 151023P00067000 P 10/23/15 67.0 3.65 5.85
CL 151023P00067500 P 10/23/15 67.5 4.60 6.35
CL 151023P00068000 P 10/23/15 68.0 5.70 6.80
CL 151023P00068500 P 10/23/15 68.5 5.55 7.25
CL 151023P00069000 P 10/23/15 69.0 5.10 7.70
CL 151023P00069500 P 10/23/15 69.5 5.30 9.70
CL 151023P00070000 P 10/23/15 70.0 5.85 10.20
CL 151120C00035000 C 11/20/15 35.0 26.75 28.10
CL 151120C00037500 C 11/20/15 37.5 24.25 25.65
CL 151120C00040000 C 11/20/15 40.0 22.05 23.10
CL 151120C00042500 C 11/20/15 42.5 19.55 20.65
CL 151120C00045000 C 11/20/15 45.0 17.10 18.05
CL 151120C00047500 C 11/20/15 47.5 14.60 15.65
CL 151120C00050000 C 11/20/15 50.0 11.85 13.15
CL 151120C00052500 C 11/20/15 52.5 10.30 10.70
CL 151120C00055000 C 11/20/15 55.0 8.00 8.40
CL 151120C00057500 C 11/20/15 57.5 5.85 6.25
CL 151120C00060000 C 11/20/15 60.0 3.95 4.20
CL 151120C00062500 C 11/20/15 62.5 2.43 2.55
CL 151120C00065000 C 11/20/15 65.0 1.33 1.43
CL 151120C00067500 C 11/20/15 67.5 0.62 0.71
CL 151120C00070000 C 11/20/15 70.0 0.23 0.33
CL 151120C00072500 C 11/20/15 72.5 0.10 0.17
CL 151120C00075000 C 11/20/15 75.0 0.05 0.10
CL 151120C00077500 C 11/20/15 77.5 0.01 0.07
CL 151120C00080000 C 11/20/15 80.0 0.01 0.06
CL 151120C00085000 C 11/20/15 85.0 0.00 0.04
CL 151120C00090000 C 11/20/15 90.0 0.00 0.03
CL 151120C00095000 C 11/20/15 95.0 0.00 0.03
CL 151120C00100000 C 11/20/15 100.0 0.00 0.03
CL 151120P00035000 P 11/20/15 35.0 0.03 0.07
CL 151120P00037500 P 11/20/15 37.5 0.04 0.11
CL 151120P00040000 P 11/20/15 40.0 0.05 0.16
CL 151120P00042500 P 11/20/15 42.5 0.07 0.20
CL 151120P00045000 P 11/20/15 45.0 0.11 0.25
CL 151120P00047500 P 11/20/15 47.5 0.17 0.31
CL 151120P00050000 P 11/20/15 50.0 0.26 0.40
CL 151120P00052500 P 11/20/15 52.5 0.41 0.54
CL 151120P00055000 P 11/20/15 55.0 0.65 0.74
CL 151120P00057500 P 11/20/15 57.5 1.04 1.13
CL 151120P00060000 P 11/20/15 60.0 1.67 1.77
CL 151120P00062500 P 11/20/15 62.5 2.64 2.78
CL 151120P00065000 P 11/20/15 65.0 3.95 4.20
CL 151120P00067500 P 11/20/15 67.5 5.70 6.05
CL 151120P00070000 P 11/20/15 70.0 7.85 8.15
CL 151120P00072500 P 11/20/15 72.5 10.05 11.25
CL 151120P00075000 P 11/20/15 75.0 12.25 13.80
CL 151120P00077500 P 11/20/15 77.5 14.70 16.30
CL 151120P00080000 P 11/20/15 80.0 17.30 18.70
CL 151120P00085000 P 11/20/15 85.0 21.10 24.35
CL 151120P00090000 P 11/20/15 90.0 26.10 29.35
CL 151120P00095000 P 11/20/15 95.0 31.80 33.65
CL 151120P00100000 P 11/20/15 100.0 36.45 38.70
CL 160115C00032500 C 01/15/16 32.5 28.90 30.90
CL 160115C00035000 C 01/15/16 35.0 26.90 28.30
CL 160115C00037500 C 01/15/16 37.5 24.05 25.85
CL 160115C00040000 C 01/15/16 40.0 21.50 23.35
CL 160115C00042500 C 01/15/16 42.5 19.10 20.80
CL 160115C00045000 C 01/15/16 45.0 17.05 18.40
CL 160115C00047500 C 01/15/16 47.5 14.60 15.75
CL 160115C00050000 C 01/15/16 50.0 12.85 13.25
CL 160115C00052500 C 01/15/16 52.5 10.55 10.95
CL 160115C00055000 C 01/15/16 55.0 8.35 8.75
CL 160115C00057500 C 01/15/16 57.5 6.35 6.70
CL 160115C00060000 C 01/15/16 60.0 4.55 4.75
CL 160115C00062500 C 01/15/16 62.5 3.05 3.25
CL 160115C00065000 C 01/15/16 65.0 1.95 2.07
CL 160115C00067500 C 01/15/16 67.5 1.15 1.20
CL 160115C00070000 C 01/15/16 70.0 0.58 0.68
CL 160115C00072500 C 01/15/16 72.5 0.32 0.39
CL 160115C00075000 C 01/15/16 75.0 0.18 0.24
CL 160115C00077500 C 01/15/16 77.5 0.05 0.16
CL 160115C00080000 C 01/15/16 80.0 0.04 0.13
CL 160115C00085000 C 01/15/16 85.0 0.01 0.07
CL 160115C00090000 C 01/15/16 90.0 0.00 0.04
CL 160115C00095000 C 01/15/16 95.0 0.00 0.04
CL 160115P00032500 P 01/15/16 32.5 0.04 0.12
CL 160115P00035000 P 01/15/16 35.0 0.06 0.17
CL 160115P00037500 P 01/15/16 37.5 0.09 0.22
CL 160115P00040000 P 01/15/16 40.0 0.14 0.27
CL 160115P00042500 P 01/15/16 42.5 0.19 0.33
CL 160115P00045000 P 01/15/16 45.0 0.27 0.40
CL 160115P00047500 P 01/15/16 47.5 0.37 0.50
CL 160115P00050000 P 01/15/16 50.0 0.52 0.65
CL 160115P00052500 P 01/15/16 52.5 0.74 0.81
CL 160115P00055000 P 01/15/16 55.0 1.07 1.15
CL 160115P00057500 P 01/15/16 57.5 1.56 1.65
CL 160115P00060000 P 01/15/16 60.0 2.29 2.37
CL 160115P00062500 P 01/15/16 62.5 3.30 3.40
CL 160115P00065000 P 01/15/16 65.0 4.60 4.75
CL 160115P00067500 P 01/15/16 67.5 6.30 6.45
CL 160115P00070000 P 01/15/16 70.0 8.15 8.60
CL 160115P00072500 P 01/15/16 72.5 10.35 10.75
CL 160115P00075000 P 01/15/16 75.0 12.40 14.00
CL 160115P00077500 P 01/15/16 77.5 14.80 16.40
CL 160115P00080000 P 01/15/16 80.0 17.30 18.55
CL 160115P00085000 P 01/15/16 85.0 22.30 23.45
CL 160115P00090000 P 01/15/16 90.0 26.00 28.55
CL 160115P00095000 P 01/15/16 95.0 31.60 33.50
CL 160219C00032500 C 02/19/16 32.5 28.95 30.45
CL 160219C00035000 C 02/19/16 35.0 25.40 28.30
CL 160219C00037500 C 02/19/16 37.5 23.65 25.90
CL 160219C00040000 C 02/19/16 40.0 20.45 23.45
CL 160219C00042500 C 02/19/16 42.5 17.95 21.00
CL 160219C00045000 C 02/19/16 45.0 15.40 18.45
CL 160219C00047500 C 02/19/16 47.5 13.60 16.00
CL 160219C00050000 C 02/19/16 50.0 12.90 13.30
CL 160219C00052500 C 02/19/16 52.5 10.50 11.05
CL 160219C00055000 C 02/19/16 55.0 8.45 8.85
CL 160219C00057500 C 02/19/16 57.5 6.45 6.85
CL 160219C00060000 C 02/19/16 60.0 4.75 5.05
CL 160219C00062500 C 02/19/16 62.5 3.25 3.55
CL 160219C00065000 C 02/19/16 65.0 2.15 2.37
CL 160219C00067500 C 02/19/16 67.5 1.32 1.51
CL 160219C00070000 C 02/19/16 70.0 0.74 0.93
CL 160219C00072500 C 02/19/16 72.5 0.38 0.56
CL 160219C00075000 C 02/19/16 75.0 0.17 0.36
CL 160219C00077500 C 02/19/16 77.5 0.08 0.24
CL 160219C00080000 C 02/19/16 80.0 0.03 0.19
CL 160219C00085000 C 02/19/16 85.0 0.00 0.10
CL 160219C00090000 C 02/19/16 90.0 0.00 0.06
CL 160219C00095000 C 02/19/16 95.0 0.00 0.04
CL 160219C00100000 C 02/19/16 100.0 0.00 0.03
CL 160219P00032500 P 02/19/16 32.5 0.06 0.17
CL 160219P00035000 P 02/19/16 35.0 0.07 0.25
CL 160219P00037500 P 02/19/16 37.5 0.11 0.31
CL 160219P00040000 P 02/19/16 40.0 0.17 0.36
CL 160219P00042500 P 02/19/16 42.5 0.23 0.46
CL 160219P00045000 P 02/19/16 45.0 0.32 0.52
CL 160219P00047500 P 02/19/16 47.5 0.45 0.65
CL 160219P00050000 P 02/19/16 50.0 0.65 0.84
CL 160219P00052500 P 02/19/16 52.5 0.92 1.11
CL 160219P00055000 P 02/19/16 55.0 1.32 1.50
CL 160219P00057500 P 02/19/16 57.5 1.89 2.06
CL 160219P00060000 P 02/19/16 60.0 2.66 2.84
CL 160219P00062500 P 02/19/16 62.5 3.70 3.90
CL 160219P00065000 P 02/19/16 65.0 5.05 5.30
CL 160219P00067500 P 02/19/16 67.5 6.70 6.95
CL 160219P00070000 P 02/19/16 70.0 8.55 9.05
CL 160219P00072500 P 02/19/16 72.5 10.70 11.15
CL 160219P00075000 P 02/19/16 75.0 13.00 13.40
CL 160219P00077500 P 02/19/16 77.5 14.05 16.70
CL 160219P00080000 P 02/19/16 80.0 16.00 19.15
CL 160219P00085000 P 02/19/16 85.0 20.80 24.25
CL 160219P00090000 P 02/19/16 90.0 25.65 30.10
CL 160219P00095000 P 02/19/16 95.0 30.60 35.15
CL 160219P00100000 P 02/19/16 100.0 35.75 39.60
CL 170120C00032500 C 01/20/17 32.5 27.85 31.80
CL 170120C00035000 C 01/20/17 35.0 25.40 29.20
CL 170120C00037500 C 01/20/17 37.5 22.90 26.80
CL 170120C00040000 C 01/20/17 40.0 20.00 24.35
CL 170120C00042500 C 01/20/17 42.5 20.15 21.05
CL 170120C00045000 C 01/20/17 45.0 17.75 18.80
CL 170120C00047500 C 01/20/17 47.5 15.50 16.50
CL 170120C00050000 C 01/20/17 50.0 13.25 14.40
CL 170120C00052500 C 01/20/17 52.5 11.10 12.40
CL 170120C00055000 C 01/20/17 55.0 9.20 10.40
CL 170120C00057500 C 01/20/17 57.5 8.00 8.50
CL 170120C00060000 C 01/20/17 60.0 6.55 6.95
CL 170120C00062500 C 01/20/17 62.5 5.25 5.55
CL 170120C00065000 C 01/20/17 65.0 4.10 4.40
CL 170120C00067500 C 01/20/17 67.5 3.15 3.40
CL 170120C00070000 C 01/20/17 70.0 2.36 2.59
CL 170120C00072500 C 01/20/17 72.5 1.75 1.94
CL 170120C00075000 C 01/20/17 75.0 1.26 1.43
CL 170120C00077500 C 01/20/17 77.5 0.89 1.06
CL 170120C00080000 C 01/20/17 80.0 0.62 0.79
CL 170120C00085000 C 01/20/17 85.0 0.28 0.46
CL 170120C00090000 C 01/20/17 90.0 0.12 0.30
CL 170120C00095000 C 01/20/17 95.0 0.04 0.22
CL 170120C00100000 C 01/20/17 100.0 0.00 0.17
CL 170120P00032500 P 01/20/17 32.5 0.41 0.60
CL 170120P00035000 P 01/20/17 35.0 0.52 0.70
CL 170120P00037500 P 01/20/17 37.5 0.65 0.84
CL 170120P00040000 P 01/20/17 40.0 0.83 1.01
CL 170120P00042500 P 01/20/17 42.5 1.04 1.23
CL 170120P00045000 P 01/20/17 45.0 1.32 1.51
CL 170120P00047500 P 01/20/17 47.5 1.67 1.86
CL 170120P00050000 P 01/20/17 50.0 2.13 2.31
CL 170120P00052500 P 01/20/17 52.5 2.68 2.86
CL 170120P00055000 P 01/20/17 55.0 3.35 3.55
CL 170120P00057500 P 01/20/17 57.5 4.15 4.40
CL 170120P00060000 P 01/20/17 60.0 5.15 5.40
CL 170120P00062500 P 01/20/17 62.5 6.35 6.55
CL 170120P00065000 P 01/20/17 65.0 7.70 7.95
CL 170120P00067500 P 01/20/17 67.5 9.20 9.50
CL 170120P00070000 P 01/20/17 70.0 10.90 11.20
CL 170120P00072500 P 01/20/17 72.5 12.75 13.05
CL 170120P00075000 P 01/20/17 75.0 14.15 16.00
CL 170120P00077500 P 01/20/17 77.5 16.30 18.10
CL 170120P00080000 P 01/20/17 80.0 18.50 20.30
CL 170120P00085000 P 01/20/17 85.0 22.95 24.85
CL 170120P00090000 P 01/20/17 90.0 26.35 31.00
CL 170120P00095000 P 01/20/17 95.0 31.20 35.85
CL 170120P00100000 P 01/20/17 100.0 36.10 40.75

OPRA data is delayed 15 minutes.