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 (2014-06-27)Premium Content

Colgate Palmolive Co (CL)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CL 140829C00050000 C 08/29/14 50.0 14.50 14.80
CL 140829C00052500 C 08/29/14 52.5 11.80 12.30
CL 140829C00055000 C 08/29/14 55.0 9.50 10.05
CL 140829C00057500 C 08/29/14 57.5 7.00 7.60
CL 140829C00058000 C 08/29/14 58.0 6.50 7.10
CL 140829C00058500 C 08/29/14 58.5 6.00 6.60
CL 140829C00059000 C 08/29/14 59.0 5.50 6.10
CL 140829C00059500 C 08/29/14 59.5 5.00 5.60
CL 140829C00060000 C 08/29/14 60.0 4.50 5.05
CL 140829C00060500 C 08/29/14 60.5 4.00 4.55
CL 140829C00061000 C 08/29/14 61.0 3.50 4.05
CL 140829C00061500 C 08/29/14 61.5 3.00 3.55
CL 140829C00062000 C 08/29/14 62.0 2.50 2.77
CL 140829C00062500 C 08/29/14 62.5 2.01 2.44
CL 140829C00063000 C 08/29/14 63.0 1.56 1.77
CL 140829C00063500 C 08/29/14 63.5 1.15 1.27
CL 140829C00064000 C 08/29/14 64.0 0.76 0.83
CL 140829C00064500 C 08/29/14 64.5 0.43 0.55
CL 140829C00065000 C 08/29/14 65.0 0.22 0.29
CL 140829C00065500 C 08/29/14 65.5 0.09 0.15
CL 140829C00066000 C 08/29/14 66.0 0.04 0.12
CL 140829C00066500 C 08/29/14 66.5 0.01 0.08
CL 140829C00067000 C 08/29/14 67.0 0.00 0.06
CL 140829C00067500 C 08/29/14 67.5 0.00 0.05
CL 140829C00068000 C 08/29/14 68.0 0.00 0.04
CL 140829C00068500 C 08/29/14 68.5 0.00 0.04
CL 140829C00069000 C 08/29/14 69.0 0.00 0.04
CL 140829C00069500 C 08/29/14 69.5 0.00 0.03
CL 140829C00070000 C 08/29/14 70.0 0.00 0.03
CL 140829C00070500 C 08/29/14 70.5 0.00 0.03
CL 140829C00071000 C 08/29/14 71.0 0.00 0.03
CL 140829C00071500 C 08/29/14 71.5 0.00 0.03
CL 140829C00072000 C 08/29/14 72.0 0.00 0.03
CL 140829C00072500 C 08/29/14 72.5 0.00 0.04
CL 140829C00075000 C 08/29/14 75.0 0.00 0.02
CL 140829C00080000 C 08/29/14 80.0 0.00 0.02
CL 140829P00050000 P 08/29/14 50.0 0.00 0.02
CL 140829P00052500 P 08/29/14 52.5 0.00 0.02
CL 140829P00055000 P 08/29/14 55.0 0.00 0.02
CL 140829P00057500 P 08/29/14 57.5 0.00 0.03
CL 140829P00058000 P 08/29/14 58.0 0.00 0.03
CL 140829P00058500 P 08/29/14 58.5 0.00 0.03
CL 140829P00059000 P 08/29/14 59.0 0.00 0.03
CL 140829P00059500 P 08/29/14 59.5 0.00 0.04
CL 140829P00060000 P 08/29/14 60.0 0.00 0.06
CL 140829P00060500 P 08/29/14 60.5 0.00 0.07
CL 140829P00061000 P 08/29/14 61.0 0.00 0.07
CL 140829P00061500 P 08/29/14 61.5 0.01 0.08
CL 140829P00062000 P 08/29/14 62.0 0.01 0.09
CL 140829P00062500 P 08/29/14 62.5 0.01 0.10
CL 140829P00063000 P 08/29/14 63.0 0.02 0.12
CL 140829P00063500 P 08/29/14 63.5 0.10 0.14
CL 140829P00064000 P 08/29/14 64.0 0.19 0.25
CL 140829P00064500 P 08/29/14 64.5 0.36 0.43
CL 140829P00065000 P 08/29/14 65.0 0.59 0.72
CL 140829P00065500 P 08/29/14 65.5 0.94 1.10
CL 140829P00066000 P 08/29/14 66.0 1.10 1.55
CL 140829P00066500 P 08/29/14 66.5 1.54 2.03
CL 140829P00067000 P 08/29/14 67.0 2.01 2.53
CL 140829P00067500 P 08/29/14 67.5 2.49 3.05
CL 140829P00068000 P 08/29/14 68.0 3.00 3.50
CL 140829P00068500 P 08/29/14 68.5 3.50 4.00
CL 140829P00069000 P 08/29/14 69.0 3.95 4.50
CL 140829P00069500 P 08/29/14 69.5 4.45 5.00
CL 140829P00070000 P 08/29/14 70.0 4.95 5.55
CL 140829P00070500 P 08/29/14 70.5 5.45 6.05
CL 140829P00071000 P 08/29/14 71.0 5.95 6.55
CL 140829P00071500 P 08/29/14 71.5 6.45 7.05
CL 140829P00072000 P 08/29/14 72.0 6.95 7.55
CL 140829P00072500 P 08/29/14 72.5 7.45 8.05
CL 140829P00075000 P 08/29/14 75.0 9.35 10.60
CL 140829P00080000 P 08/29/14 80.0 14.60 15.80
CL 140905C00060000 C 09/05/14 60.0 4.55 5.10
CL 140905C00060500 C 09/05/14 60.5 4.05 4.60
CL 140905C00061000 C 09/05/14 61.0 3.55 3.80
CL 140905C00061500 C 09/05/14 61.5 3.05 3.30
CL 140905C00062000 C 09/05/14 62.0 2.56 2.77
CL 140905C00062500 C 09/05/14 62.5 2.06 2.27
CL 140905C00063000 C 09/05/14 63.0 1.62 1.78
CL 140905C00063500 C 09/05/14 63.5 1.25 1.43
CL 140905C00064000 C 09/05/14 64.0 0.88 1.05
CL 140905C00064500 C 09/05/14 64.5 0.60 0.71
CL 140905C00065000 C 09/05/14 65.0 0.36 0.47
CL 140905C00065500 C 09/05/14 65.5 0.22 0.32
CL 140905C00066000 C 09/05/14 66.0 0.12 0.22
CL 140905C00066500 C 09/05/14 66.5 0.06 0.14
CL 140905C00067000 C 09/05/14 67.0 0.02 0.10
CL 140905C00067500 C 09/05/14 67.5 0.01 0.07
CL 140905C00068000 C 09/05/14 68.0 0.01 0.06
CL 140905C00068500 C 09/05/14 68.5 0.00 0.05
CL 140905C00069000 C 09/05/14 69.0 0.00 0.05
CL 140905C00069500 C 09/05/14 69.5 0.00 0.04
CL 140905C00070000 C 09/05/14 70.0 0.00 0.04
CL 140905P00060000 P 09/05/14 60.0 0.02 0.08
CL 140905P00060500 P 09/05/14 60.5 0.01 0.09
CL 140905P00061000 P 09/05/14 61.0 0.01 0.09
CL 140905P00061500 P 09/05/14 61.5 0.01 0.11
CL 140905P00062000 P 09/05/14 62.0 0.02 0.12
CL 140905P00062500 P 09/05/14 62.5 0.03 0.14
CL 140905P00063000 P 09/05/14 63.0 0.07 0.17
CL 140905P00063500 P 09/05/14 63.5 0.20 0.25
CL 140905P00064000 P 09/05/14 64.0 0.32 0.39
CL 140905P00064500 P 09/05/14 64.5 0.51 0.59
CL 140905P00065000 P 09/05/14 65.0 0.73 0.88
CL 140905P00065500 P 09/05/14 65.5 1.12 1.21
CL 140905P00066000 P 09/05/14 66.0 1.50 1.63
CL 140905P00066500 P 09/05/14 66.5 1.62 2.07
CL 140905P00067000 P 09/05/14 67.0 2.07 2.55
CL 140905P00067500 P 09/05/14 67.5 2.51 3.10
CL 140905P00068000 P 09/05/14 68.0 3.00 3.55
CL 140905P00068500 P 09/05/14 68.5 3.50 4.05
CL 140905P00069000 P 09/05/14 69.0 3.95 4.50
CL 140905P00069500 P 09/05/14 69.5 4.45 5.00
CL 140905P00070000 P 09/05/14 70.0 4.95 5.50
CL 140912C00060000 C 09/12/14 60.0 4.55 5.10
CL 140912C00060500 C 09/12/14 60.5 4.05 4.60
CL 140912C00061000 C 09/12/14 61.0 3.55 4.10
CL 140912C00061500 C 09/12/14 61.5 3.10 3.65
CL 140912C00062000 C 09/12/14 62.0 2.65 3.15
CL 140912C00062500 C 09/12/14 62.5 2.15 2.67
CL 140912C00063000 C 09/12/14 63.0 1.71 2.17
CL 140912C00063500 C 09/12/14 63.5 1.34 1.55
CL 140912C00064000 C 09/12/14 64.0 1.01 1.18
CL 140912C00064500 C 09/12/14 64.5 0.72 0.89
CL 140912C00065000 C 09/12/14 65.0 0.50 0.61
CL 140912C00065500 C 09/12/14 65.5 0.33 0.39
CL 140912C00066000 C 09/12/14 66.0 0.22 0.27
CL 140912C00066500 C 09/12/14 66.5 0.13 0.22
CL 140912C00067000 C 09/12/14 67.0 0.08 0.17
CL 140912C00067500 C 09/12/14 67.5 0.04 0.13
CL 140912C00068000 C 09/12/14 68.0 0.02 0.10
CL 140912C00068500 C 09/12/14 68.5 0.02 0.08
CL 140912C00069000 C 09/12/14 69.0 0.01 0.07
CL 140912C00069500 C 09/12/14 69.5 0.01 0.06
CL 140912C00070000 C 09/12/14 70.0 0.01 0.05
CL 140912P00060000 P 09/12/14 60.0 0.02 0.11
CL 140912P00060500 P 09/12/14 60.5 0.02 0.12
CL 140912P00061000 P 09/12/14 61.0 0.03 0.13
CL 140912P00061500 P 09/12/14 61.5 0.04 0.14
CL 140912P00062000 P 09/12/14 62.0 0.05 0.16
CL 140912P00062500 P 09/12/14 62.5 0.10 0.21
CL 140912P00063000 P 09/12/14 63.0 0.20 0.26
CL 140912P00063500 P 09/12/14 63.5 0.31 0.37
CL 140912P00064000 P 09/12/14 64.0 0.39 0.52
CL 140912P00064500 P 09/12/14 64.5 0.63 0.71
CL 140912P00065000 P 09/12/14 65.0 0.87 1.00
CL 140912P00065500 P 09/12/14 65.5 1.21 1.34
CL 140912P00066000 P 09/12/14 66.0 1.54 1.69
CL 140912P00066500 P 09/12/14 66.5 1.81 2.14
CL 140912P00067000 P 09/12/14 67.0 2.13 2.59
CL 140912P00067500 P 09/12/14 67.5 2.56 3.10
CL 140912P00068000 P 09/12/14 68.0 3.05 3.55
CL 140912P00068500 P 09/12/14 68.5 3.50 4.05
CL 140912P00069000 P 09/12/14 69.0 4.00 4.60
CL 140912P00069500 P 09/12/14 69.5 4.50 5.10
CL 140912P00070000 P 09/12/14 70.0 5.00 5.55
CL 140920C00050000 C 09/20/14 50.0 14.50 15.05
CL 140920C00055000 C 09/20/14 55.0 9.50 10.10
CL 140920C00056500 C 09/20/14 56.5 8.00 8.60
CL 140920C00057000 C 09/20/14 57.0 7.50 8.10
CL 140920C00057500 C 09/20/14 57.5 7.05 7.60
CL 140920C00058000 C 09/20/14 58.0 6.55 7.10
CL 140920C00058500 C 09/20/14 58.5 6.05 6.60
CL 140920C00059000 C 09/20/14 59.0 5.55 6.10
CL 140920C00059500 C 09/20/14 59.5 5.05 5.60
CL 140920C00060000 C 09/20/14 60.0 4.55 5.10
CL 140920C00060500 C 09/20/14 60.5 4.10 4.60
CL 140920C00061000 C 09/20/14 61.0 3.60 4.15
CL 140920C00061500 C 09/20/14 61.5 3.15 3.65
CL 140920C00062000 C 09/20/14 62.0 2.70 3.20
CL 140920C00062500 C 09/20/14 62.5 2.26 2.72
CL 140920C00063000 C 09/20/14 63.0 1.85 2.08
CL 140920C00063500 C 09/20/14 63.5 1.49 1.60
CL 140920C00064000 C 09/20/14 64.0 1.16 1.26
CL 140920C00064500 C 09/20/14 64.5 0.87 0.97
CL 140920C00065000 C 09/20/14 65.0 0.63 0.70
CL 140920C00065500 C 09/20/14 65.5 0.45 0.54
CL 140920C00066000 C 09/20/14 66.0 0.30 0.36
CL 140920C00066500 C 09/20/14 66.5 0.21 0.24
CL 140920C00067000 C 09/20/14 67.0 0.14 0.18
CL 140920C00067500 C 09/20/14 67.5 0.10 0.15
CL 140920C00068000 C 09/20/14 68.0 0.07 0.14
CL 140920C00068500 C 09/20/14 68.5 0.05 0.11
CL 140920C00069000 C 09/20/14 69.0 0.04 0.09
CL 140920C00069500 C 09/20/14 69.5 0.03 0.08
CL 140920C00070000 C 09/20/14 70.0 0.03 0.05
CL 140920C00070500 C 09/20/14 70.5 0.02 0.06
CL 140920C00071000 C 09/20/14 71.0 0.02 0.05
CL 140920C00072500 C 09/20/14 72.5 0.01 0.06
CL 140920C00075000 C 09/20/14 75.0 0.00 0.04
CL 140920C00077500 C 09/20/14 77.5 0.00 0.03
CL 140920C00080000 C 09/20/14 80.0 0.00 0.03
CL 140920C00085000 C 09/20/14 85.0 0.00 0.03
CL 140920C00090000 C 09/20/14 90.0 0.00 0.03
CL 140920P00050000 P 09/20/14 50.0 0.00 0.01
CL 140920P00055000 P 09/20/14 55.0 0.01 0.04
CL 140920P00056500 P 09/20/14 56.5 0.02 0.07
CL 140920P00057000 P 09/20/14 57.0 0.03 0.04
CL 140920P00057500 P 09/20/14 57.5 0.03 0.04
CL 140920P00058000 P 09/20/14 58.0 0.01 0.09
CL 140920P00058500 P 09/20/14 58.5 0.03 0.09
CL 140920P00059000 P 09/20/14 59.0 0.04 0.09
CL 140920P00059500 P 09/20/14 59.5 0.05 0.10
CL 140920P00060000 P 09/20/14 60.0 0.06 0.11
CL 140920P00060500 P 09/20/14 60.5 0.07 0.12
CL 140920P00061000 P 09/20/14 61.0 0.09 0.14
CL 140920P00061500 P 09/20/14 61.5 0.12 0.17
CL 140920P00062000 P 09/20/14 62.0 0.16 0.19
CL 140920P00062500 P 09/20/14 62.5 0.20 0.25
CL 140920P00063000 P 09/20/14 63.0 0.30 0.34
CL 140920P00063500 P 09/20/14 63.5 0.42 0.47
CL 140920P00064000 P 09/20/14 64.0 0.58 0.63
CL 140920P00064500 P 09/20/14 64.5 0.79 0.85
CL 140920P00065000 P 09/20/14 65.0 1.04 1.11
CL 140920P00065500 P 09/20/14 65.5 1.34 1.44
CL 140920P00066000 P 09/20/14 66.0 1.71 1.80
CL 140920P00066500 P 09/20/14 66.5 2.00 2.21
CL 140920P00067000 P 09/20/14 67.0 2.31 2.65
CL 140920P00067500 P 09/20/14 67.5 2.77 3.10
CL 140920P00068000 P 09/20/14 68.0 3.05 3.60
CL 140920P00068500 P 09/20/14 68.5 3.55 4.10
CL 140920P00069000 P 09/20/14 69.0 4.00 4.55
CL 140920P00069500 P 09/20/14 69.5 4.50 5.05
CL 140920P00070000 P 09/20/14 70.0 5.00 5.55
CL 140920P00070500 P 09/20/14 70.5 5.50 6.05
CL 140920P00071000 P 09/20/14 71.0 6.00 6.55
CL 140920P00072500 P 09/20/14 72.5 7.50 8.05
CL 140920P00075000 P 09/20/14 75.0 9.95 10.55
CL 140920P00077500 P 09/20/14 77.5 12.45 13.05
CL 140920P00080000 P 09/20/14 80.0 14.95 15.55
CL 140920P00085000 P 09/20/14 85.0 19.95 20.55
CL 140920P00090000 P 09/20/14 90.0 24.95 25.55
CL 140926C00060000 C 09/26/14 60.0 4.60 5.15
CL 140926C00060500 C 09/26/14 60.5 4.10 4.65
CL 140926C00061000 C 09/26/14 61.0 3.65 4.15
CL 140926C00061500 C 09/26/14 61.5 3.20 3.70
CL 140926C00062000 C 09/26/14 62.0 2.73 3.25
CL 140926C00062500 C 09/26/14 62.5 2.35 2.79
CL 140926C00063000 C 09/26/14 63.0 1.90 2.18
CL 140926C00063500 C 09/26/14 63.5 1.55 1.75
CL 140926C00064000 C 09/26/14 64.0 1.25 1.42
CL 140926C00064500 C 09/26/14 64.5 0.96 1.06
CL 140926C00065000 C 09/26/14 65.0 0.70 0.89
CL 140926C00065500 C 09/26/14 65.5 0.53 0.69
CL 140926C00066000 C 09/26/14 66.0 0.35 0.54
CL 140926C00066500 C 09/26/14 66.5 0.28 0.40
CL 140926C00067000 C 09/26/14 67.0 0.19 0.29
CL 140926C00067500 C 09/26/14 67.5 0.14 0.24
CL 140926C00068000 C 09/26/14 68.0 0.09 0.19
CL 140926C00068500 C 09/26/14 68.5 0.06 0.15
CL 140926C00069000 C 09/26/14 69.0 0.04 0.12
CL 140926C00069500 C 09/26/14 69.5 0.03 0.10
CL 140926C00070000 C 09/26/14 70.0 0.02 0.09
CL 140926P00060000 P 09/26/14 60.0 0.05 0.16
CL 140926P00060500 P 09/26/14 60.5 0.06 0.18
CL 140926P00061000 P 09/26/14 61.0 0.09 0.19
CL 140926P00061500 P 09/26/14 61.5 0.12 0.23
CL 140926P00062000 P 09/26/14 62.0 0.16 0.29
CL 140926P00062500 P 09/26/14 62.5 0.23 0.37
CL 140926P00063000 P 09/26/14 63.0 0.31 0.44
CL 140926P00063500 P 09/26/14 63.5 0.42 0.58
CL 140926P00064000 P 09/26/14 64.0 0.58 0.75
CL 140926P00064500 P 09/26/14 64.5 0.89 0.97
CL 140926P00065000 P 09/26/14 65.0 1.05 1.23
CL 140926P00065500 P 09/26/14 65.5 1.33 1.55
CL 140926P00066000 P 09/26/14 66.0 1.67 1.90
CL 140926P00066500 P 09/26/14 66.5 2.06 2.29
CL 140926P00067000 P 09/26/14 67.0 2.48 2.71
CL 140926P00067500 P 09/26/14 67.5 2.81 3.15
CL 140926P00068000 P 09/26/14 68.0 3.10 3.65
CL 140926P00068500 P 09/26/14 68.5 3.55 4.10
CL 140926P00069000 P 09/26/14 69.0 4.05 4.60
CL 140926P00069500 P 09/26/14 69.5 4.50 5.05
CL 140926P00070000 P 09/26/14 70.0 5.00 5.55
CL 141003C00057500 C 10/03/14 57.5 7.00 7.65
CL 141003C00058000 C 10/03/14 58.0 6.50 7.20
CL 141003C00058500 C 10/03/14 58.5 6.05 6.70
CL 141003C00059000 C 10/03/14 59.0 5.55 6.20
CL 141003C00059500 C 10/03/14 59.5 5.05 5.75
CL 141003C00060000 C 10/03/14 60.0 4.55 5.25
CL 141003C00060500 C 10/03/14 60.5 4.10 4.80
CL 141003C00061000 C 10/03/14 61.0 3.70 4.20
CL 141003C00061500 C 10/03/14 61.5 3.25 3.75
CL 141003C00062000 C 10/03/14 62.0 2.80 3.30
CL 141003C00062500 C 10/03/14 62.5 2.38 2.86
CL 141003C00063000 C 10/03/14 63.0 1.99 2.29
CL 141003C00063500 C 10/03/14 63.5 1.64 1.93
CL 141003C00064000 C 10/03/14 64.0 1.31 1.60
CL 141003C00064500 C 10/03/14 64.5 1.04 1.27
CL 141003C00065000 C 10/03/14 65.0 0.80 1.05
CL 141003C00065500 C 10/03/14 65.5 0.60 0.84
CL 141003C00066000 C 10/03/14 66.0 0.46 0.65
CL 141003C00066500 C 10/03/14 66.5 0.34 0.51
CL 141003C00067000 C 10/03/14 67.0 0.24 0.41
CL 141003C00067500 C 10/03/14 67.5 0.17 0.32
CL 141003C00068000 C 10/03/14 68.0 0.13 0.25
CL 141003C00068500 C 10/03/14 68.5 0.09 0.19
CL 141003C00069000 C 10/03/14 69.0 0.06 0.16
CL 141003C00069500 C 10/03/14 69.5 0.04 0.13
CL 141003C00070000 C 10/03/14 70.0 0.03 0.11
CL 141003C00070500 C 10/03/14 70.5 0.03 0.10
CL 141003C00071000 C 10/03/14 71.0 0.02 0.09
CL 141003C00071500 C 10/03/14 71.5 0.02 0.08
CL 141003C00072000 C 10/03/14 72.0 0.01 0.08
CL 141003P00057500 P 10/03/14 57.5 0.03 0.14
CL 141003P00058000 P 10/03/14 58.0 0.04 0.14
CL 141003P00058500 P 10/03/14 58.5 0.04 0.14
CL 141003P00059000 P 10/03/14 59.0 0.05 0.16
CL 141003P00059500 P 10/03/14 59.5 0.05 0.17
CL 141003P00060000 P 10/03/14 60.0 0.06 0.19
CL 141003P00060500 P 10/03/14 60.5 0.08 0.21
CL 141003P00061000 P 10/03/14 61.0 0.10 0.24
CL 141003P00061500 P 10/03/14 61.5 0.14 0.30
CL 141003P00062000 P 10/03/14 62.0 0.20 0.36
CL 141003P00062500 P 10/03/14 62.5 0.28 0.45
CL 141003P00063000 P 10/03/14 63.0 0.38 0.55
CL 141003P00063500 P 10/03/14 63.5 0.51 0.65
CL 141003P00064000 P 10/03/14 64.0 0.68 0.84
CL 141003P00064500 P 10/03/14 64.5 0.89 1.05
CL 141003P00065000 P 10/03/14 65.0 1.13 1.32
CL 141003P00065500 P 10/03/14 65.5 1.42 1.63
CL 141003P00066000 P 10/03/14 66.0 1.75 1.99
CL 141003P00066500 P 10/03/14 66.5 2.13 2.36
CL 141003P00067000 P 10/03/14 67.0 2.53 2.78
CL 141003P00067500 P 10/03/14 67.5 2.83 3.25
CL 141003P00068000 P 10/03/14 68.0 3.15 3.65
CL 141003P00068500 P 10/03/14 68.5 3.55 4.20
CL 141003P00069000 P 10/03/14 69.0 4.00 4.65
CL 141003P00069500 P 10/03/14 69.5 4.50 5.15
CL 141003P00070000 P 10/03/14 70.0 4.95 5.65
CL 141003P00070500 P 10/03/14 70.5 5.40 6.15
CL 141003P00071000 P 10/03/14 71.0 5.90 6.65
CL 141003P00071500 P 10/03/14 71.5 6.40 7.10
CL 141003P00072000 P 10/03/14 72.0 6.90 7.60
CL 141018C00045000 C 10/18/14 45.0 19.25 20.05
CL 141018C00047500 C 10/18/14 47.5 16.80 17.70
CL 141018C00050000 C 10/18/14 50.0 14.45 15.05
CL 141018C00055000 C 10/18/14 55.0 9.50 10.15
CL 141018C00057500 C 10/18/14 57.5 7.05 7.60
CL 141018C00060000 C 10/18/14 60.0 4.60 5.20
CL 141018C00062500 C 10/18/14 62.5 2.53 2.74
CL 141018C00065000 C 10/18/14 65.0 1.02 1.10
CL 141018C00067500 C 10/18/14 67.5 0.30 0.37
CL 141018C00070000 C 10/18/14 70.0 0.07 0.20
CL 141018C00072500 C 10/18/14 72.5 0.01 0.13
CL 141018C00075000 C 10/18/14 75.0 0.00 0.10
CL 141018C00080000 C 10/18/14 80.0 0.00 0.07
CL 141018C00085000 C 10/18/14 85.0 0.00 0.05
CL 141018P00045000 P 10/18/14 45.0 0.00 0.06
CL 141018P00047500 P 10/18/14 47.5 0.00 0.06
CL 141018P00050000 P 10/18/14 50.0 0.02 0.03
CL 141018P00055000 P 10/18/14 55.0 0.04 0.09
CL 141018P00057500 P 10/18/14 57.5 0.03 0.13
CL 141018P00060000 P 10/18/14 60.0 0.18 0.24
CL 141018P00062500 P 10/18/14 62.5 0.55 0.63
CL 141018P00065000 P 10/18/14 65.0 1.57 1.66
CL 141018P00067500 P 10/18/14 67.5 3.15 3.50
CL 141018P00070000 P 10/18/14 70.0 5.25 5.85
CL 141018P00072500 P 10/18/14 72.5 7.70 8.35
CL 141018P00075000 P 10/18/14 75.0 10.15 10.80
CL 141018P00080000 P 10/18/14 80.0 15.15 15.70
CL 141018P00085000 P 10/18/14 85.0 19.95 20.75
CL 141122C00042500 C 11/22/14 42.5 21.50 22.55
CL 141122C00045000 C 11/22/14 45.0 19.40 20.25
CL 141122C00047500 C 11/22/14 47.5 17.00 17.75
CL 141122C00050000 C 11/22/14 50.0 14.50 15.20
CL 141122C00055000 C 11/22/14 55.0 9.50 10.10
CL 141122C00057500 C 11/22/14 57.5 7.10 7.65
CL 141122C00060000 C 11/22/14 60.0 4.85 5.35
CL 141122C00062500 C 11/22/14 62.5 2.89 3.00
CL 141122C00065000 C 11/22/14 65.0 1.44 1.51
CL 141122C00067500 C 11/22/14 67.5 0.61 0.69
CL 141122C00070000 C 11/22/14 70.0 0.25 0.29
CL 141122C00072500 C 11/22/14 72.5 0.10 0.11
CL 141122C00075000 C 11/22/14 75.0 0.04 0.14
CL 141122C00077500 C 11/22/14 77.5 0.01 0.11
CL 141122C00080000 C 11/22/14 80.0 0.00 0.09
CL 141122P00042500 P 11/22/14 42.5 0.00 0.07
CL 141122P00045000 P 11/22/14 45.0 0.01 0.06
CL 141122P00047500 P 11/22/14 47.5 0.01 0.08
CL 141122P00050000 P 11/22/14 50.0 0.03 0.10
CL 141122P00055000 P 11/22/14 55.0 0.10 0.16
CL 141122P00057500 P 11/22/14 57.5 0.18 0.20
CL 141122P00060000 P 11/22/14 60.0 0.47 0.52
CL 141122P00062500 P 11/22/14 62.5 1.03 1.10
CL 141122P00065000 P 11/22/14 65.0 2.14 2.23
CL 141122P00067500 P 11/22/14 67.5 3.80 3.95
CL 141122P00070000 P 11/22/14 70.0 5.60 6.10
CL 141122P00072500 P 11/22/14 72.5 7.90 8.50
CL 141122P00075000 P 11/22/14 75.0 10.30 11.15
CL 141122P00077500 P 11/22/14 77.5 12.70 13.65
CL 141122P00080000 P 11/22/14 80.0 15.30 16.10
CL 150117C00027500 C 01/17/15 27.5 36.90 37.65
CL 150117C00030000 C 01/17/15 30.0 34.40 35.15
CL 150117C00032500 C 01/17/15 32.5 31.90 32.65
CL 150117C00035000 C 01/17/15 35.0 29.40 30.15
CL 150117C00037500 C 01/17/15 37.5 26.90 27.65
CL 150117C00040000 C 01/17/15 40.0 24.40 25.10
CL 150117C00042500 C 01/17/15 42.5 22.00 22.65
CL 150117C00045000 C 01/17/15 45.0 19.40 20.15
CL 150117C00047500 C 01/17/15 47.5 17.05 17.65
CL 150117C00048750 C 01/17/15 48.8 15.50 16.40
CL 150117C00050000 C 01/17/15 50.0 14.55 15.15
CL 150117C00052500 C 01/17/15 52.5 12.10 12.70
CL 150117C00055000 C 01/17/15 55.0 9.55 10.25
CL 150117C00057500 C 01/17/15 57.5 7.30 7.55
CL 150117C00060000 C 01/17/15 60.0 5.15 5.45
CL 150117C00062500 C 01/17/15 62.5 3.30 3.45
CL 150117C00065000 C 01/17/15 65.0 1.94 2.03
CL 150117C00067500 C 01/17/15 67.5 1.03 1.09
CL 150117C00070000 C 01/17/15 70.0 0.50 0.55
CL 150117C00072500 C 01/17/15 72.5 0.21 0.27
CL 150117C00075000 C 01/17/15 75.0 0.08 0.20
CL 150117C00077500 C 01/17/15 77.5 0.03 0.15
CL 150117C00080000 C 01/17/15 80.0 0.01 0.12
CL 150117C00082500 C 01/17/15 82.5 0.00 0.07
CL 150117C00085000 C 01/17/15 85.0 0.00 0.08
CL 150117P00027500 P 01/17/15 27.5 0.00 0.03
CL 150117P00030000 P 01/17/15 30.0 0.00 0.04
CL 150117P00032500 P 01/17/15 32.5 0.00 0.04
CL 150117P00035000 P 01/17/15 35.0 0.00 0.05
CL 150117P00037500 P 01/17/15 37.5 0.00 0.07
CL 150117P00040000 P 01/17/15 40.0 0.01 0.07
CL 150117P00042500 P 01/17/15 42.5 0.02 0.10
CL 150117P00045000 P 01/17/15 45.0 0.04 0.12
CL 150117P00047500 P 01/17/15 47.5 0.05 0.15
CL 150117P00048750 P 01/17/15 48.8 0.06 0.17
CL 150117P00050000 P 01/17/15 50.0 0.08 0.19
CL 150117P00052500 P 01/17/15 52.5 0.14 0.24
CL 150117P00055000 P 01/17/15 55.0 0.24 0.32
CL 150117P00057500 P 01/17/15 57.5 0.45 0.50
CL 150117P00060000 P 01/17/15 60.0 0.82 0.88
CL 150117P00062500 P 01/17/15 62.5 1.49 1.58
CL 150117P00065000 P 01/17/15 65.0 2.61 2.70
CL 150117P00067500 P 01/17/15 67.5 4.15 4.30
CL 150117P00070000 P 01/17/15 70.0 6.00 6.40
CL 150117P00072500 P 01/17/15 72.5 8.25 8.65
CL 150117P00075000 P 01/17/15 75.0 10.35 11.05
CL 150117P00077500 P 01/17/15 77.5 12.80 13.50
CL 150117P00080000 P 01/17/15 80.0 15.30 16.15
CL 150117P00082500 P 01/17/15 82.5 17.75 18.45
CL 150117P00085000 P 01/17/15 85.0 20.25 20.90
CL 150220C00035000 C 02/20/15 35.0 28.25 30.85
CL 150220C00037500 C 02/20/15 37.5 26.45 28.35
CL 150220C00040000 C 02/20/15 40.0 23.40 26.20
CL 150220C00042500 C 02/20/15 42.5 20.85 23.35
CL 150220C00045000 C 02/20/15 45.0 19.25 20.50
CL 150220C00047500 C 02/20/15 47.5 16.80 17.80
CL 150220C00050000 C 02/20/15 50.0 14.50 15.30
CL 150220C00055000 C 02/20/15 55.0 9.70 10.25
CL 150220C00057500 C 02/20/15 57.5 7.40 7.65
CL 150220C00060000 C 02/20/15 60.0 5.35 5.60
CL 150220C00062500 C 02/20/15 62.5 3.55 3.75
CL 150220C00065000 C 02/20/15 65.0 2.24 2.32
CL 150220C00067500 C 02/20/15 67.5 1.29 1.36
CL 150220C00070000 C 02/20/15 70.0 0.70 0.77
CL 150220C00072500 C 02/20/15 72.5 0.37 0.46
CL 150220C00075000 C 02/20/15 75.0 0.16 0.29
CL 150220C00077500 C 02/20/15 77.5 0.06 0.19
CL 150220C00080000 C 02/20/15 80.0 0.03 0.14
CL 150220C00085000 C 02/20/15 85.0 0.01 0.10
CL 150220C00090000 C 02/20/15 90.0 0.00 0.08
CL 150220P00035000 P 02/20/15 35.0 0.00 0.06
CL 150220P00037500 P 02/20/15 37.5 0.01 0.09
CL 150220P00040000 P 02/20/15 40.0 0.03 0.11
CL 150220P00042500 P 02/20/15 42.5 0.04 0.13
CL 150220P00045000 P 02/20/15 45.0 0.06 0.16
CL 150220P00047500 P 02/20/15 47.5 0.09 0.19
CL 150220P00050000 P 02/20/15 50.0 0.14 0.24
CL 150220P00055000 P 02/20/15 55.0 0.39 0.48
CL 150220P00057500 P 02/20/15 57.5 0.68 0.76
CL 150220P00060000 P 02/20/15 60.0 1.17 1.26
CL 150220P00062500 P 02/20/15 62.5 1.94 2.03
CL 150220P00065000 P 02/20/15 65.0 3.10 3.25
CL 150220P00067500 P 02/20/15 67.5 4.65 4.80
CL 150220P00070000 P 02/20/15 70.0 6.55 6.75
CL 150220P00072500 P 02/20/15 72.5 8.65 8.95
CL 150220P00075000 P 02/20/15 75.0 10.60 11.45
CL 150220P00077500 P 02/20/15 77.5 12.90 15.30
CL 150220P00080000 P 02/20/15 80.0 15.20 16.25
CL 150220P00085000 P 02/20/15 85.0 20.05 21.20
CL 150220P00090000 P 02/20/15 90.0 24.10 27.40
CL 160115C00035000 C 01/15/16 35.0 27.50 32.35
CL 160115C00037500 C 01/15/16 37.5 25.50 29.10
CL 160115C00040000 C 01/15/16 40.0 24.00 26.60
CL 160115C00042500 C 01/15/16 42.5 20.00 24.70
CL 160115C00045000 C 01/15/16 45.0 19.15 20.45
CL 160115C00047500 C 01/15/16 47.5 16.70 18.30
CL 160115C00050000 C 01/15/16 50.0 14.70 15.30
CL 160115C00052500 C 01/15/16 52.5 12.60 13.25
CL 160115C00055000 C 01/15/16 55.0 10.55 11.35
CL 160115C00057500 C 01/15/16 57.5 8.65 9.25
CL 160115C00060000 C 01/15/16 60.0 7.00 7.20
CL 160115C00062500 C 01/15/16 62.5 5.55 5.70
CL 160115C00065000 C 01/15/16 65.0 4.35 4.45
CL 160115C00067500 C 01/15/16 67.5 3.20 3.40
CL 160115C00070000 C 01/15/16 70.0 2.45 2.53
CL 160115C00072500 C 01/15/16 72.5 1.85 1.93
CL 160115C00075000 C 01/15/16 75.0 1.45 1.51
CL 160115C00077500 C 01/15/16 77.5 0.95 1.09
CL 160115C00080000 C 01/15/16 80.0 0.67 0.81
CL 160115C00085000 C 01/15/16 85.0 0.34 0.47
CL 160115C00090000 C 01/15/16 90.0 0.17 0.30
CL 160115P00035000 P 01/15/16 35.0 0.14 0.27
CL 160115P00037500 P 01/15/16 37.5 0.20 0.33
CL 160115P00040000 P 01/15/16 40.0 0.28 0.41
CL 160115P00042500 P 01/15/16 42.5 0.39 0.52
CL 160115P00045000 P 01/15/16 45.0 0.54 0.67
CL 160115P00047500 P 01/15/16 47.5 0.80 0.88
CL 160115P00050000 P 01/15/16 50.0 1.08 1.17
CL 160115P00052500 P 01/15/16 52.5 1.45 1.56
CL 160115P00055000 P 01/15/16 55.0 1.97 2.08
CL 160115P00057500 P 01/15/16 57.5 2.58 2.76
CL 160115P00060000 P 01/15/16 60.0 3.45 3.65
CL 160115P00062500 P 01/15/16 62.5 4.50 4.70
CL 160115P00065000 P 01/15/16 65.0 5.65 5.95
CL 160115P00067500 P 01/15/16 67.5 7.15 7.40
CL 160115P00070000 P 01/15/16 70.0 8.90 9.10
CL 160115P00072500 P 01/15/16 72.5 10.75 11.00
CL 160115P00075000 P 01/15/16 75.0 12.10 13.30
CL 160115P00077500 P 01/15/16 77.5 14.25 15.35
CL 160115P00080000 P 01/15/16 80.0 16.40 17.60
CL 160115P00085000 P 01/15/16 85.0 21.15 22.50
CL 160115P00090000 P 01/15/16 90.0 25.55 27.55

OPRA data is delayed 15 minutes.