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 (2014-09-26)Premium Content

Colgate Palmolive Co (CL)
As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CL 141024C00045000 C 10/24/14 45.0 19.40 20.90
CL 141024C00050000 C 10/24/14 50.0 14.00 16.50
CL 141024C00052500 C 10/24/14 52.5 12.20 13.00
CL 141024C00055000 C 10/24/14 55.0 9.75 10.50
CL 141024C00056500 C 10/24/14 56.5 8.25 9.50
CL 141024C00057000 C 10/24/14 57.0 7.75 8.40
CL 141024C00057500 C 10/24/14 57.5 7.25 7.90
CL 141024C00058000 C 10/24/14 58.0 6.75 7.40
CL 141024C00058500 C 10/24/14 58.5 6.25 6.90
CL 141024C00059000 C 10/24/14 59.0 5.75 6.40
CL 141024C00059500 C 10/24/14 59.5 5.25 5.90
CL 141024C00060000 C 10/24/14 60.0 4.75 5.40
CL 141024C00060500 C 10/24/14 60.5 4.30 4.90
CL 141024C00061000 C 10/24/14 61.0 3.80 4.40
CL 141024C00061500 C 10/24/14 61.5 2.97 3.90
CL 141024C00062000 C 10/24/14 62.0 2.92 3.50
CL 141024C00062500 C 10/24/14 62.5 2.50 2.84
CL 141024C00063000 C 10/24/14 63.0 2.02 2.63
CL 141024C00063500 C 10/24/14 63.5 1.75 2.00
CL 141024C00064000 C 10/24/14 64.0 1.39 1.58
CL 141024C00064500 C 10/24/14 64.5 1.06 1.25
CL 141024C00065000 C 10/24/14 65.0 0.84 0.96
CL 141024C00065500 C 10/24/14 65.5 0.60 0.70
CL 141024C00066000 C 10/24/14 66.0 0.42 0.50
CL 141024C00066500 C 10/24/14 66.5 0.29 0.38
CL 141024C00067000 C 10/24/14 67.0 0.17 0.25
CL 141024C00067500 C 10/24/14 67.5 0.09 0.19
CL 141024C00068000 C 10/24/14 68.0 0.05 0.14
CL 141024C00068500 C 10/24/14 68.5 0.02 0.17
CL 141024C00069000 C 10/24/14 69.0 0.00 0.14
CL 141024C00069500 C 10/24/14 69.5 0.00 0.15
CL 141024C00070000 C 10/24/14 70.0 0.00 0.14
CL 141024C00070500 C 10/24/14 70.5 0.00 0.10
CL 141024C00071000 C 10/24/14 71.0 0.00 0.07
CL 141024C00071500 C 10/24/14 71.5 0.00 0.05
CL 141024C00072000 C 10/24/14 72.0 0.00 0.04
CL 141024C00075000 C 10/24/14 75.0 0.00 0.03
CL 141024C00080000 C 10/24/14 80.0 0.00 0.01
CL 141024P00045000 P 10/24/14 45.0 0.00 0.03
CL 141024P00050000 P 10/24/14 50.0 0.00 0.01
CL 141024P00052500 P 10/24/14 52.5 0.00 0.03
CL 141024P00055000 P 10/24/14 55.0 0.00 0.05
CL 141024P00056500 P 10/24/14 56.5 0.00 0.04
CL 141024P00057000 P 10/24/14 57.0 0.00 0.06
CL 141024P00057500 P 10/24/14 57.5 0.00 0.05
CL 141024P00058000 P 10/24/14 58.0 0.00 0.05
CL 141024P00058500 P 10/24/14 58.5 0.00 0.07
CL 141024P00059000 P 10/24/14 59.0 0.00 0.08
CL 141024P00059500 P 10/24/14 59.5 0.01 0.07
CL 141024P00060000 P 10/24/14 60.0 0.02 0.07
CL 141024P00060500 P 10/24/14 60.5 0.01 0.12
CL 141024P00061000 P 10/24/14 61.0 0.01 0.13
CL 141024P00061500 P 10/24/14 61.5 0.06 0.15
CL 141024P00062000 P 10/24/14 62.0 0.11 0.23
CL 141024P00062500 P 10/24/14 62.5 0.10 0.25
CL 141024P00063000 P 10/24/14 63.0 0.23 0.30
CL 141024P00063500 P 10/24/14 63.5 0.30 0.42
CL 141024P00064000 P 10/24/14 64.0 0.43 0.52
CL 141024P00064500 P 10/24/14 64.5 0.58 0.67
CL 141024P00065000 P 10/24/14 65.0 0.80 0.91
CL 141024P00065500 P 10/24/14 65.5 1.04 1.17
CL 141024P00066000 P 10/24/14 66.0 1.35 1.60
CL 141024P00066500 P 10/24/14 66.5 1.70 1.96
CL 141024P00067000 P 10/24/14 67.0 2.12 2.45
CL 141024P00067500 P 10/24/14 67.5 2.15 2.89
CL 141024P00068000 P 10/24/14 68.0 2.34 3.55
CL 141024P00068500 P 10/24/14 68.5 2.79 4.00
CL 141024P00069000 P 10/24/14 69.0 3.15 4.55
CL 141024P00069500 P 10/24/14 69.5 3.55 5.20
CL 141024P00070000 P 10/24/14 70.0 4.05 5.70
CL 141024P00070500 P 10/24/14 70.5 4.55 5.90
CL 141024P00071000 P 10/24/14 71.0 5.05 6.40
CL 141024P00071500 P 10/24/14 71.5 5.55 7.05
CL 141024P00072000 P 10/24/14 72.0 6.00 7.55
CL 141024P00075000 P 10/24/14 75.0 8.95 10.60
CL 141024P00080000 P 10/24/14 80.0 13.55 15.50
CL 141031C00050000 C 10/31/14 50.0 14.75 16.50
CL 141031C00052500 C 10/31/14 52.5 12.00 13.35
CL 141031C00055000 C 10/31/14 55.0 9.80 10.85
CL 141031C00057000 C 10/31/14 57.0 7.80 8.90
CL 141031C00057500 C 10/31/14 57.5 7.30 8.40
CL 141031C00058000 C 10/31/14 58.0 6.80 7.90
CL 141031C00058500 C 10/31/14 58.5 6.35 7.40
CL 141031C00059000 C 10/31/14 59.0 5.85 6.90
CL 141031C00059500 C 10/31/14 59.5 5.35 6.40
CL 141031C00060000 C 10/31/14 60.0 4.85 5.90
CL 141031C00060500 C 10/31/14 60.5 4.35 5.40
CL 141031C00061000 C 10/31/14 61.0 3.95 4.55
CL 141031C00061500 C 10/31/14 61.5 3.50 4.00
CL 141031C00062000 C 10/31/14 62.0 3.05 3.45
CL 141031C00062500 C 10/31/14 62.5 2.63 3.05
CL 141031C00063000 C 10/31/14 63.0 2.26 2.54
CL 141031C00063500 C 10/31/14 63.5 1.93 2.19
CL 141031C00064000 C 10/31/14 64.0 1.55 1.77
CL 141031C00064500 C 10/31/14 64.5 1.32 1.43
CL 141031C00065000 C 10/31/14 65.0 1.04 1.14
CL 141031C00065500 C 10/31/14 65.5 0.74 0.91
CL 141031C00066000 C 10/31/14 66.0 0.55 0.70
CL 141031C00066500 C 10/31/14 66.5 0.40 0.54
CL 141031C00067000 C 10/31/14 67.0 0.29 0.41
CL 141031C00067500 C 10/31/14 67.5 0.20 0.32
CL 141031C00068000 C 10/31/14 68.0 0.14 0.25
CL 141031C00068500 C 10/31/14 68.5 0.09 0.22
CL 141031C00069000 C 10/31/14 69.0 0.05 0.17
CL 141031C00069500 C 10/31/14 69.5 0.03 0.15
CL 141031C00070000 C 10/31/14 70.0 0.01 0.15
CL 141031C00070500 C 10/31/14 70.5 0.00 0.15
CL 141031C00071000 C 10/31/14 71.0 0.00 0.13
CL 141031C00071500 C 10/31/14 71.5 0.00 0.12
CL 141031C00072000 C 10/31/14 72.0 0.00 0.10
CL 141031C00072500 C 10/31/14 72.5 0.00 0.09
CL 141031C00075000 C 10/31/14 75.0 0.00 0.14
CL 141031C00080000 C 10/31/14 80.0 0.00 0.14
CL 141031C00085000 C 10/31/14 85.0 0.00 0.04
CL 141031P00050000 P 10/31/14 50.0 0.00 0.04
CL 141031P00052500 P 10/31/14 52.5 0.00 0.04
CL 141031P00055000 P 10/31/14 55.0 0.00 0.05
CL 141031P00057000 P 10/31/14 57.0 0.01 0.09
CL 141031P00057500 P 10/31/14 57.5 0.01 0.11
CL 141031P00058000 P 10/31/14 58.0 0.01 0.13
CL 141031P00058500 P 10/31/14 58.5 0.02 0.16
CL 141031P00059000 P 10/31/14 59.0 0.02 0.12
CL 141031P00059500 P 10/31/14 59.5 0.03 0.16
CL 141031P00060000 P 10/31/14 60.0 0.04 0.17
CL 141031P00060500 P 10/31/14 60.5 0.05 0.19
CL 141031P00061000 P 10/31/14 61.0 0.07 0.22
CL 141031P00061500 P 10/31/14 61.5 0.08 0.28
CL 141031P00062000 P 10/31/14 62.0 0.13 0.33
CL 141031P00062500 P 10/31/14 62.5 0.28 0.38
CL 141031P00063000 P 10/31/14 63.0 0.37 0.48
CL 141031P00063500 P 10/31/14 63.5 0.47 0.60
CL 141031P00064000 P 10/31/14 64.0 0.60 0.74
CL 141031P00064500 P 10/31/14 64.5 0.78 0.93
CL 141031P00065000 P 10/31/14 65.0 1.01 1.15
CL 141031P00065500 P 10/31/14 65.5 1.25 1.39
CL 141031P00066000 P 10/31/14 66.0 1.55 1.73
CL 141031P00066500 P 10/31/14 66.5 1.87 2.08
CL 141031P00067000 P 10/31/14 67.0 2.22 2.45
CL 141031P00067500 P 10/31/14 67.5 2.61 3.00
CL 141031P00068000 P 10/31/14 68.0 2.46 3.45
CL 141031P00068500 P 10/31/14 68.5 2.88 3.90
CL 141031P00069000 P 10/31/14 69.0 3.30 4.55
CL 141031P00069500 P 10/31/14 69.5 3.75 4.85
CL 141031P00070000 P 10/31/14 70.0 4.20 5.60
CL 141031P00070500 P 10/31/14 70.5 4.75 6.25
CL 141031P00071000 P 10/31/14 71.0 5.20 6.70
CL 141031P00071500 P 10/31/14 71.5 5.70 7.70
CL 141031P00072000 P 10/31/14 72.0 6.20 7.30
CL 141031P00072500 P 10/31/14 72.5 6.70 8.05
CL 141031P00075000 P 10/31/14 75.0 9.20 10.50
CL 141031P00080000 P 10/31/14 80.0 12.65 16.00
CL 141031P00085000 P 10/31/14 85.0 17.70 21.00
CL 141107C00055000 C 11/07/14 55.0 9.80 11.05
CL 141107C00056000 C 11/07/14 56.0 8.80 10.05
CL 141107C00057000 C 11/07/14 57.0 7.70 9.05
CL 141107C00058000 C 11/07/14 58.0 6.80 8.10
CL 141107C00058500 C 11/07/14 58.5 6.35 7.45
CL 141107C00059000 C 11/07/14 59.0 5.80 7.00
CL 141107C00059500 C 11/07/14 59.5 5.35 6.55
CL 141107C00060000 C 11/07/14 60.0 4.90 6.00
CL 141107C00060500 C 11/07/14 60.5 4.50 5.45
CL 141107C00061000 C 11/07/14 61.0 3.95 4.75
CL 141107C00061500 C 11/07/14 61.5 3.60 4.25
CL 141107C00062000 C 11/07/14 62.0 3.10 3.50
CL 141107C00062500 C 11/07/14 62.5 2.70 3.05
CL 141107C00063000 C 11/07/14 63.0 2.36 2.64
CL 141107C00063500 C 11/07/14 63.5 2.04 2.26
CL 141107C00064000 C 11/07/14 64.0 1.70 1.91
CL 141107C00064500 C 11/07/14 64.5 1.44 1.56
CL 141107C00065000 C 11/07/14 65.0 1.16 1.27
CL 141107C00065500 C 11/07/14 65.5 0.82 1.03
CL 141107C00066000 C 11/07/14 66.0 0.68 0.81
CL 141107C00066500 C 11/07/14 66.5 0.50 0.63
CL 141107C00067000 C 11/07/14 67.0 0.39 0.49
CL 141107C00067500 C 11/07/14 67.5 0.27 0.38
CL 141107C00068000 C 11/07/14 68.0 0.18 0.32
CL 141107C00068500 C 11/07/14 68.5 0.12 0.27
CL 141107C00069000 C 11/07/14 69.0 0.09 0.20
CL 141107C00069500 C 11/07/14 69.5 0.07 0.18
CL 141107C00070000 C 11/07/14 70.0 0.04 0.16
CL 141107C00070500 C 11/07/14 70.5 0.03 0.15
CL 141107C00071000 C 11/07/14 71.0 0.02 0.14
CL 141107C00071500 C 11/07/14 71.5 0.01 0.13
CL 141107C00072000 C 11/07/14 72.0 0.00 0.12
CL 141107C00072500 C 11/07/14 72.5 0.00 0.11
CL 141107C00073000 C 11/07/14 73.0 0.00 0.10
CL 141107C00073500 C 11/07/14 73.5 0.00 0.09
CL 141107C00074000 C 11/07/14 74.0 0.00 0.08
CL 141107C00075000 C 11/07/14 75.0 0.00 0.05
CL 141107P00055000 P 11/07/14 55.0 0.01 0.09
CL 141107P00056000 P 11/07/14 56.0 0.01 0.12
CL 141107P00057000 P 11/07/14 57.0 0.01 0.16
CL 141107P00058000 P 11/07/14 58.0 0.02 0.19
CL 141107P00058500 P 11/07/14 58.5 0.02 0.19
CL 141107P00059000 P 11/07/14 59.0 0.03 0.20
CL 141107P00059500 P 11/07/14 59.5 0.05 0.20
CL 141107P00060000 P 11/07/14 60.0 0.07 0.20
CL 141107P00060500 P 11/07/14 60.5 0.09 0.24
CL 141107P00061000 P 11/07/14 61.0 0.12 0.27
CL 141107P00061500 P 11/07/14 61.5 0.18 0.33
CL 141107P00062000 P 11/07/14 62.0 0.29 0.39
CL 141107P00062500 P 11/07/14 62.5 0.35 0.46
CL 141107P00063000 P 11/07/14 63.0 0.44 0.57
CL 141107P00063500 P 11/07/14 63.5 0.55 0.69
CL 141107P00064000 P 11/07/14 64.0 0.70 0.86
CL 141107P00064500 P 11/07/14 64.5 0.86 1.06
CL 141107P00065000 P 11/07/14 65.0 1.09 1.28
CL 141107P00065500 P 11/07/14 65.5 1.32 1.53
CL 141107P00066000 P 11/07/14 66.0 1.62 1.84
CL 141107P00066500 P 11/07/14 66.5 1.95 2.15
CL 141107P00067000 P 11/07/14 67.0 2.32 2.57
CL 141107P00067500 P 11/07/14 67.5 2.70 2.99
CL 141107P00068000 P 11/07/14 68.0 2.48 3.45
CL 141107P00068500 P 11/07/14 68.5 2.90 3.90
CL 141107P00069000 P 11/07/14 69.0 3.25 4.40
CL 141107P00069500 P 11/07/14 69.5 3.80 5.25
CL 141107P00070000 P 11/07/14 70.0 4.15 5.75
CL 141107P00070500 P 11/07/14 70.5 4.60 6.15
CL 141107P00071000 P 11/07/14 71.0 5.10 6.70
CL 141107P00071500 P 11/07/14 71.5 5.60 7.20
CL 141107P00072000 P 11/07/14 72.0 6.10 7.65
CL 141107P00072500 P 11/07/14 72.5 6.60 8.15
CL 141107P00073000 P 11/07/14 73.0 7.10 8.70
CL 141107P00073500 P 11/07/14 73.5 7.55 9.20
CL 141107P00074000 P 11/07/14 74.0 8.05 9.70
CL 141107P00075000 P 11/07/14 75.0 9.05 10.40
CL 141114C00055000 C 11/14/14 55.0 9.80 11.10
CL 141114C00057000 C 11/14/14 57.0 7.50 9.15
CL 141114C00057500 C 11/14/14 57.5 7.25 8.50
CL 141114C00058000 C 11/14/14 58.0 6.90 7.95
CL 141114C00058500 C 11/14/14 58.5 6.40 7.65
CL 141114C00059000 C 11/14/14 59.0 5.85 7.00
CL 141114C00059500 C 11/14/14 59.5 5.40 6.50
CL 141114C00060000 C 11/14/14 60.0 5.00 6.05
CL 141114C00060500 C 11/14/14 60.5 4.55 5.50
CL 141114C00061000 C 11/14/14 61.0 3.95 5.05
CL 141114C00061500 C 11/14/14 61.5 3.65 4.55
CL 141114C00062000 C 11/14/14 62.0 3.30 3.85
CL 141114C00062500 C 11/14/14 62.5 2.86 3.30
CL 141114C00063000 C 11/14/14 63.0 2.50 2.71
CL 141114C00063500 C 11/14/14 63.5 2.14 2.35
CL 141114C00064000 C 11/14/14 64.0 1.78 2.00
CL 141114C00064500 C 11/14/14 64.5 1.49 1.69
CL 141114C00065000 C 11/14/14 65.0 1.21 1.37
CL 141114C00065500 C 11/14/14 65.5 0.96 1.12
CL 141114C00066000 C 11/14/14 66.0 0.74 0.91
CL 141114C00066500 C 11/14/14 66.5 0.60 0.74
CL 141114C00067000 C 11/14/14 67.0 0.45 0.57
CL 141114C00067500 C 11/14/14 67.5 0.34 0.45
CL 141114C00068000 C 11/14/14 68.0 0.24 0.36
CL 141114C00068500 C 11/14/14 68.5 0.18 0.29
CL 141114C00069000 C 11/14/14 69.0 0.09 0.27
CL 141114C00069500 C 11/14/14 69.5 0.09 0.22
CL 141114C00070000 C 11/14/14 70.0 0.06 0.18
CL 141114C00070500 C 11/14/14 70.5 0.05 0.16
CL 141114C00071000 C 11/14/14 71.0 0.04 0.15
CL 141114C00071500 C 11/14/14 71.5 0.02 0.14
CL 141114C00072000 C 11/14/14 72.0 0.01 0.13
CL 141114C00073000 C 11/14/14 73.0 0.00 0.11
CL 141114C00074000 C 11/14/14 74.0 0.00 0.10
CL 141114C00075000 C 11/14/14 75.0 0.00 0.08
CL 141114P00055000 P 11/14/14 55.0 0.01 0.12
CL 141114P00057000 P 11/14/14 57.0 0.02 0.19
CL 141114P00057500 P 11/14/14 57.5 0.04 0.20
CL 141114P00058000 P 11/14/14 58.0 0.04 0.20
CL 141114P00058500 P 11/14/14 58.5 0.09 0.20
CL 141114P00059000 P 11/14/14 59.0 0.11 0.21
CL 141114P00059500 P 11/14/14 59.5 0.13 0.22
CL 141114P00060000 P 11/14/14 60.0 0.10 0.25
CL 141114P00060500 P 11/14/14 60.5 0.18 0.28
CL 141114P00061000 P 11/14/14 61.0 0.22 0.33
CL 141114P00061500 P 11/14/14 61.5 0.29 0.39
CL 141114P00062000 P 11/14/14 62.0 0.35 0.46
CL 141114P00062500 P 11/14/14 62.5 0.42 0.53
CL 141114P00063000 P 11/14/14 63.0 0.52 0.64
CL 141114P00063500 P 11/14/14 63.5 0.63 0.79
CL 141114P00064000 P 11/14/14 64.0 0.80 0.94
CL 141114P00064500 P 11/14/14 64.5 0.98 1.13
CL 141114P00065000 P 11/14/14 65.0 1.16 1.36
CL 141114P00065500 P 11/14/14 65.5 1.40 1.61
CL 141114P00066000 P 11/14/14 66.0 1.69 1.95
CL 141114P00066500 P 11/14/14 66.5 2.02 2.27
CL 141114P00067000 P 11/14/14 67.0 2.39 2.60
CL 141114P00067500 P 11/14/14 67.5 2.76 2.97
CL 141114P00068000 P 11/14/14 68.0 2.94 3.50
CL 141114P00068500 P 11/14/14 68.5 2.96 3.95
CL 141114P00069000 P 11/14/14 69.0 3.40 4.40
CL 141114P00069500 P 11/14/14 69.5 3.70 5.15
CL 141114P00070000 P 11/14/14 70.0 4.30 5.35
CL 141114P00070500 P 11/14/14 70.5 4.65 6.20
CL 141114P00071000 P 11/14/14 71.0 5.20 7.45
CL 141114P00071500 P 11/14/14 71.5 5.55 7.25
CL 141114P00072000 P 11/14/14 72.0 6.05 8.15
CL 141114P00073000 P 11/14/14 73.0 7.00 8.65
CL 141114P00074000 P 11/14/14 74.0 8.00 9.70
CL 141114P00075000 P 11/14/14 75.0 9.05 10.70
CL 141122C00042500 C 11/22/14 42.5 21.80 24.20
CL 141122C00045000 C 11/22/14 45.0 19.30 21.50
CL 141122C00047500 C 11/22/14 47.5 16.80 19.10
CL 141122C00050000 C 11/22/14 50.0 14.65 16.50
CL 141122C00052500 C 11/22/14 52.5 11.10 14.10
CL 141122C00055000 C 11/22/14 55.0 9.75 11.35
CL 141122C00056500 C 11/22/14 56.5 7.90 9.55
CL 141122C00057000 C 11/22/14 57.0 7.60 9.05
CL 141122C00057500 C 11/22/14 57.5 7.30 8.60
CL 141122C00058000 C 11/22/14 58.0 6.85 8.00
CL 141122C00058500 C 11/22/14 58.5 6.35 7.50
CL 141122C00059000 C 11/22/14 59.0 5.65 7.10
CL 141122C00059500 C 11/22/14 59.5 5.20 6.50
CL 141122C00060000 C 11/22/14 60.0 5.00 6.05
CL 141122C00060500 C 11/22/14 60.5 4.55 5.55
CL 141122C00061000 C 11/22/14 61.0 4.10 5.05
CL 141122C00061500 C 11/22/14 61.5 3.65 4.60
CL 141122C00062000 C 11/22/14 62.0 3.25 4.15
CL 141122C00062500 C 11/22/14 62.5 2.95 3.20
CL 141122C00063000 C 11/22/14 63.0 2.55 2.80
CL 141122C00063500 C 11/22/14 63.5 2.21 2.43
CL 141122C00064000 C 11/22/14 64.0 1.87 2.06
CL 141122C00064500 C 11/22/14 64.5 1.55 1.76
CL 141122C00065000 C 11/22/14 65.0 1.30 1.44
CL 141122C00065500 C 11/22/14 65.5 1.04 1.21
CL 141122C00066000 C 11/22/14 66.0 0.84 0.99
CL 141122C00066500 C 11/22/14 66.5 0.65 0.79
CL 141122C00067000 C 11/22/14 67.0 0.50 0.65
CL 141122C00067500 C 11/22/14 67.5 0.39 0.53
CL 141122C00068000 C 11/22/14 68.0 0.29 0.43
CL 141122C00068500 C 11/22/14 68.5 0.23 0.34
CL 141122C00069000 C 11/22/14 69.0 0.17 0.27
CL 141122C00069500 C 11/22/14 69.5 0.13 0.22
CL 141122C00070000 C 11/22/14 70.0 0.10 0.20
CL 141122C00070500 C 11/22/14 70.5 0.07 0.16
CL 141122C00071000 C 11/22/14 71.0 0.05 0.14
CL 141122C00071500 C 11/22/14 71.5 0.04 0.14
CL 141122C00072000 C 11/22/14 72.0 0.03 0.08
CL 141122C00072500 C 11/22/14 72.5 0.02 0.12
CL 141122C00075000 C 11/22/14 75.0 0.00 0.09
CL 141122C00077500 C 11/22/14 77.5 0.00 0.07
CL 141122C00080000 C 11/22/14 80.0 0.00 0.04
CL 141122P00042500 P 11/22/14 42.5 0.00 0.03
CL 141122P00045000 P 11/22/14 45.0 0.00 0.03
CL 141122P00047500 P 11/22/14 47.5 0.00 0.03
CL 141122P00050000 P 11/22/14 50.0 0.03 0.04
CL 141122P00052500 P 11/22/14 52.5 0.02 0.08
CL 141122P00055000 P 11/22/14 55.0 0.01 0.13
CL 141122P00056500 P 11/22/14 56.5 0.03 0.14
CL 141122P00057000 P 11/22/14 57.0 0.04 0.14
CL 141122P00057500 P 11/22/14 57.5 0.10 0.14
CL 141122P00058000 P 11/22/14 58.0 0.06 0.20
CL 141122P00058500 P 11/22/14 58.5 0.07 0.22
CL 141122P00059000 P 11/22/14 59.0 0.09 0.21
CL 141122P00059500 P 11/22/14 59.5 0.10 0.26
CL 141122P00060000 P 11/22/14 60.0 0.17 0.29
CL 141122P00060500 P 11/22/14 60.5 0.16 0.31
CL 141122P00061000 P 11/22/14 61.0 0.28 0.37
CL 141122P00061500 P 11/22/14 61.5 0.32 0.43
CL 141122P00062000 P 11/22/14 62.0 0.41 0.50
CL 141122P00062500 P 11/22/14 62.5 0.45 0.60
CL 141122P00063000 P 11/22/14 63.0 0.54 0.72
CL 141122P00063500 P 11/22/14 63.5 0.68 0.84
CL 141122P00064000 P 11/22/14 64.0 0.88 1.02
CL 141122P00064500 P 11/22/14 64.5 1.05 1.18
CL 141122P00065000 P 11/22/14 65.0 1.26 1.40
CL 141122P00065500 P 11/22/14 65.5 1.50 1.65
CL 141122P00066000 P 11/22/14 66.0 1.78 2.00
CL 141122P00066500 P 11/22/14 66.5 2.10 2.34
CL 141122P00067000 P 11/22/14 67.0 2.45 2.69
CL 141122P00067500 P 11/22/14 67.5 2.83 3.05
CL 141122P00068000 P 11/22/14 68.0 3.25 3.45
CL 141122P00068500 P 11/22/14 68.5 3.00 4.00
CL 141122P00069000 P 11/22/14 69.0 3.45 4.45
CL 141122P00069500 P 11/22/14 69.5 3.80 4.90
CL 141122P00070000 P 11/22/14 70.0 4.25 5.40
CL 141122P00070500 P 11/22/14 70.5 4.75 5.90
CL 141122P00071000 P 11/22/14 71.0 5.15 6.95
CL 141122P00071500 P 11/22/14 71.5 5.65 6.85
CL 141122P00072000 P 11/22/14 72.0 6.10 7.35
CL 141122P00072500 P 11/22/14 72.5 6.55 7.80
CL 141122P00075000 P 11/22/14 75.0 8.85 10.50
CL 141122P00077500 P 11/22/14 77.5 11.05 13.00
CL 141122P00080000 P 11/22/14 80.0 13.55 15.95
CL 141128C00045000 C 11/28/14 45.0 19.75 21.45
CL 141128C00047500 C 11/28/14 47.5 17.25 18.90
CL 141128C00050000 C 11/28/14 50.0 14.85 16.45
CL 141128C00055000 C 11/28/14 55.0 9.55 11.50
CL 141128C00057000 C 11/28/14 57.0 7.85 9.10
CL 141128C00058000 C 11/28/14 58.0 6.85 8.05
CL 141128C00058500 C 11/28/14 58.5 6.40 7.55
CL 141128C00059000 C 11/28/14 59.0 5.95 7.10
CL 141128C00059500 C 11/28/14 59.5 4.90 6.60
CL 141128C00060000 C 11/28/14 60.0 5.10 6.10
CL 141128C00060500 C 11/28/14 60.5 4.65 5.65
CL 141128C00061000 C 11/28/14 61.0 4.20 5.15
CL 141128C00061500 C 11/28/14 61.5 3.70 4.70
CL 141128C00062000 C 11/28/14 62.0 3.35 4.00
CL 141128C00062500 C 11/28/14 62.5 2.99 3.25
CL 141128C00063000 C 11/28/14 63.0 2.61 2.89
CL 141128C00063500 C 11/28/14 63.5 2.26 2.51
CL 141128C00064000 C 11/28/14 64.0 1.93 2.16
CL 141128C00064500 C 11/28/14 64.5 1.62 1.84
CL 141128C00065000 C 11/28/14 65.0 1.37 1.55
CL 141128C00065500 C 11/28/14 65.5 1.11 1.31
CL 141128C00066000 C 11/28/14 66.0 0.88 1.07
CL 141128C00066500 C 11/28/14 66.5 0.70 0.89
CL 141128C00067000 C 11/28/14 67.0 0.55 0.72
CL 141128C00067500 C 11/28/14 67.5 0.44 0.60
CL 141128C00068000 C 11/28/14 68.0 0.34 0.49
CL 141128C00068500 C 11/28/14 68.5 0.26 0.40
CL 141128C00069000 C 11/28/14 69.0 0.20 0.32
CL 141128C00069500 C 11/28/14 69.5 0.15 0.26
CL 141128C00070000 C 11/28/14 70.0 0.11 0.24
CL 141128C00070500 C 11/28/14 70.5 0.08 0.21
CL 141128C00071000 C 11/28/14 71.0 0.06 0.18
CL 141128C00071500 C 11/28/14 71.5 0.04 0.17
CL 141128C00072000 C 11/28/14 72.0 0.04 0.15
CL 141128C00072500 C 11/28/14 72.5 0.03 0.14
CL 141128C00073000 C 11/28/14 73.0 0.02 0.13
CL 141128C00075000 C 11/28/14 75.0 0.00 0.10
CL 141128P00045000 P 11/28/14 45.0 0.00 0.05
CL 141128P00047500 P 11/28/14 47.5 0.00 0.05
CL 141128P00050000 P 11/28/14 50.0 0.01 0.06
CL 141128P00055000 P 11/28/14 55.0 0.03 0.18
CL 141128P00057000 P 11/28/14 57.0 0.05 0.20
CL 141128P00058000 P 11/28/14 58.0 0.07 0.21
CL 141128P00058500 P 11/28/14 58.5 0.08 0.23
CL 141128P00059000 P 11/28/14 59.0 0.10 0.23
CL 141128P00059500 P 11/28/14 59.5 0.12 0.26
CL 141128P00060000 P 11/28/14 60.0 0.20 0.31
CL 141128P00060500 P 11/28/14 60.5 0.19 0.35
CL 141128P00061000 P 11/28/14 61.0 0.23 0.41
CL 141128P00061500 P 11/28/14 61.5 0.36 0.48
CL 141128P00062000 P 11/28/14 62.0 0.43 0.56
CL 141128P00062500 P 11/28/14 62.5 0.47 0.66
CL 141128P00063000 P 11/28/14 63.0 0.60 0.80
CL 141128P00063500 P 11/28/14 63.5 0.73 0.94
CL 141128P00064000 P 11/28/14 64.0 0.90 1.10
CL 141128P00064500 P 11/28/14 64.5 1.10 1.30
CL 141128P00065000 P 11/28/14 65.0 1.32 1.52
CL 141128P00065500 P 11/28/14 65.5 1.56 1.78
CL 141128P00066000 P 11/28/14 66.0 1.83 2.07
CL 141128P00066500 P 11/28/14 66.5 2.14 2.37
CL 141128P00067000 P 11/28/14 67.0 2.49 2.73
CL 141128P00067500 P 11/28/14 67.5 2.87 3.10
CL 141128P00068000 P 11/28/14 68.0 3.25 3.50
CL 141128P00068500 P 11/28/14 68.5 3.05 4.00
CL 141128P00069000 P 11/28/14 69.0 3.45 4.45
CL 141128P00069500 P 11/28/14 69.5 3.90 4.90
CL 141128P00070000 P 11/28/14 70.0 4.35 5.75
CL 141128P00070500 P 11/28/14 70.5 4.65 5.85
CL 141128P00071000 P 11/28/14 71.0 5.05 6.70
CL 141128P00071500 P 11/28/14 71.5 5.60 7.20
CL 141128P00072000 P 11/28/14 72.0 6.05 7.30
CL 141128P00072500 P 11/28/14 72.5 6.55 8.10
CL 141128P00073000 P 11/28/14 73.0 7.15 8.65
CL 141128P00075000 P 11/28/14 75.0 9.00 10.30
CL 141205C00057000 C 12/05/14 57.0 7.05 10.40
CL 141205C00058000 C 12/05/14 58.0 5.80 9.50
CL 141205C00058500 C 12/05/14 58.5 5.30 9.00
CL 141205C00059000 C 12/05/14 59.0 5.05 8.50
CL 141205C00059500 C 12/05/14 59.5 5.45 6.90
CL 141205C00060000 C 12/05/14 60.0 5.00 6.35
CL 141205C00060500 C 12/05/14 60.5 4.40 5.90
CL 141205C00061000 C 12/05/14 61.0 4.15 5.40
CL 141205C00061500 C 12/05/14 61.5 3.75 4.90
CL 141205C00062000 C 12/05/14 62.0 3.35 4.15
CL 141205C00062500 C 12/05/14 62.5 3.05 3.35
CL 141205C00063000 C 12/05/14 63.0 2.67 2.99
CL 141205C00063500 C 12/05/14 63.5 2.34 2.63
CL 141205C00064000 C 12/05/14 64.0 2.00 2.30
CL 141205C00064500 C 12/05/14 64.5 1.71 1.99
CL 141205C00065000 C 12/05/14 65.0 1.43 2.06
CL 141205C00065500 C 12/05/14 65.5 1.18 1.42
CL 141205C00066000 C 12/05/14 66.0 0.96 1.20
CL 141205C00066500 C 12/05/14 66.5 0.78 1.00
CL 141205C00067000 C 12/05/14 67.0 0.63 0.81
CL 141205C00067500 C 12/05/14 67.5 0.50 0.67
CL 141205C00068000 C 12/05/14 68.0 0.39 0.56
CL 141205C00068500 C 12/05/14 68.5 0.31 0.46
CL 141205C00069000 C 12/05/14 69.0 0.24 0.39
CL 141205C00069500 C 12/05/14 69.5 0.18 0.33
CL 141205C00070000 C 12/05/14 70.0 0.13 0.28
CL 141205C00070500 C 12/05/14 70.5 0.10 0.24
CL 141205C00071000 C 12/05/14 71.0 0.07 0.21
CL 141205C00071500 C 12/05/14 71.5 0.06 0.19
CL 141205C00072000 C 12/05/14 72.0 0.04 0.16
CL 141205C00072500 C 12/05/14 72.5 0.03 0.14
CL 141205C00073000 C 12/05/14 73.0 0.02 0.14
CL 141205P00057000 P 12/05/14 57.0 0.07 0.19
CL 141205P00058000 P 12/05/14 58.0 0.09 0.21
CL 141205P00058500 P 12/05/14 58.5 0.11 0.23
CL 141205P00059000 P 12/05/14 59.0 0.13 0.29
CL 141205P00059500 P 12/05/14 59.5 0.16 0.31
CL 141205P00060000 P 12/05/14 60.0 0.18 0.35
CL 141205P00060500 P 12/05/14 60.5 0.22 0.40
CL 141205P00061000 P 12/05/14 61.0 0.28 0.46
CL 141205P00061500 P 12/05/14 61.5 0.38 0.54
CL 141205P00062000 P 12/05/14 62.0 0.44 0.64
CL 141205P00062500 P 12/05/14 62.5 0.54 0.78
CL 141205P00063000 P 12/05/14 63.0 0.68 0.88
CL 141205P00063500 P 12/05/14 63.5 0.81 1.03
CL 141205P00064000 P 12/05/14 64.0 0.98 1.22
CL 141205P00064500 P 12/05/14 64.5 1.18 1.40
CL 141205P00065000 P 12/05/14 65.0 1.41 1.66
CL 141205P00065500 P 12/05/14 65.5 1.62 1.96
CL 141205P00066000 P 12/05/14 66.0 1.90 2.16
CL 141205P00066500 P 12/05/14 66.5 2.21 2.97
CL 141205P00067000 P 12/05/14 67.0 2.55 2.85
CL 141205P00067500 P 12/05/14 67.5 2.91 3.20
CL 141205P00068000 P 12/05/14 68.0 3.25 3.60
CL 141205P00068500 P 12/05/14 68.5 3.65 4.00
CL 141205P00069000 P 12/05/14 69.0 3.30 4.80
CL 141205P00069500 P 12/05/14 69.5 3.70 5.25
CL 141205P00070000 P 12/05/14 70.0 4.15 6.60
CL 141205P00070500 P 12/05/14 70.5 4.60 7.85
CL 141205P00071000 P 12/05/14 71.0 5.00 8.45
CL 141205P00071500 P 12/05/14 71.5 5.50 8.95
CL 141205P00072000 P 12/05/14 72.0 5.95 9.50
CL 141205P00072500 P 12/05/14 72.5 5.70 9.90
CL 141205P00073000 P 12/05/14 73.0 5.70 9.30
CL 141220C00042500 C 12/20/14 42.5 21.80 24.25
CL 141220C00045000 C 12/20/14 45.0 19.05 21.55
CL 141220C00047500 C 12/20/14 47.5 16.15 18.80
CL 141220C00050000 C 12/20/14 50.0 13.95 16.35
CL 141220C00055000 C 12/20/14 55.0 9.80 11.40
CL 141220C00057500 C 12/20/14 57.5 7.40 8.90
CL 141220C00060000 C 12/20/14 60.0 5.15 6.20
CL 141220C00062500 C 12/20/14 62.5 3.25 3.55
CL 141220C00065000 C 12/20/14 65.0 1.65 1.85
CL 141220C00067500 C 12/20/14 67.5 0.67 0.80
CL 141220C00070000 C 12/20/14 70.0 0.23 0.36
CL 141220C00072500 C 12/20/14 72.5 0.06 0.20
CL 141220C00075000 C 12/20/14 75.0 0.02 0.14
CL 141220C00080000 C 12/20/14 80.0 0.00 0.09
CL 141220P00042500 P 12/20/14 42.5 0.00 0.04
CL 141220P00045000 P 12/20/14 45.0 0.00 0.14
CL 141220P00047500 P 12/20/14 47.5 0.02 0.07
CL 141220P00050000 P 12/20/14 50.0 0.02 0.12
CL 141220P00055000 P 12/20/14 55.0 0.06 0.18
CL 141220P00057500 P 12/20/14 57.5 0.12 0.28
CL 141220P00060000 P 12/20/14 60.0 0.35 0.46
CL 141220P00062500 P 12/20/14 62.5 0.68 0.88
CL 141220P00065000 P 12/20/14 65.0 1.60 1.75
CL 141220P00067500 P 12/20/14 67.5 3.05 3.35
CL 141220P00070000 P 12/20/14 70.0 4.25 5.45
CL 141220P00072500 P 12/20/14 72.5 6.50 7.85
CL 141220P00075000 P 12/20/14 75.0 8.95 10.35
CL 141220P00080000 P 12/20/14 80.0 13.75 15.55
CL 150117C00027500 C 01/17/15 27.5 36.50 39.85
CL 150117C00030000 C 01/17/15 30.0 33.30 37.35
CL 150117C00032500 C 01/17/15 32.5 30.80 34.90
CL 150117C00035000 C 01/17/15 35.0 28.55 31.90
CL 150117C00037500 C 01/17/15 37.5 26.30 29.45
CL 150117C00040000 C 01/17/15 40.0 24.05 26.85
CL 150117C00042500 C 01/17/15 42.5 21.00 24.55
CL 150117C00045000 C 01/17/15 45.0 19.50 21.55
CL 150117C00047500 C 01/17/15 47.5 15.95 19.30
CL 150117C00048750 C 01/17/15 48.8 15.30 17.85
CL 150117C00050000 C 01/17/15 50.0 14.70 16.55
CL 150117C00052500 C 01/17/15 52.5 12.40 14.10
CL 150117C00055000 C 01/17/15 55.0 9.90 11.60
CL 150117C00057500 C 01/17/15 57.5 7.40 8.90
CL 150117C00060000 C 01/17/15 60.0 5.45 5.80
CL 150117C00062500 C 01/17/15 62.5 3.50 3.85
CL 150117C00065000 C 01/17/15 65.0 2.04 2.20
CL 150117C00067500 C 01/17/15 67.5 1.00 1.14
CL 150117C00070000 C 01/17/15 70.0 0.40 0.57
CL 150117C00072500 C 01/17/15 72.5 0.15 0.32
CL 150117C00075000 C 01/17/15 75.0 0.05 0.20
CL 150117C00077500 C 01/17/15 77.5 0.03 0.15
CL 150117C00080000 C 01/17/15 80.0 0.03 0.13
CL 150117C00082500 C 01/17/15 82.5 0.03 0.11
CL 150117C00085000 C 01/17/15 85.0 0.00 0.10
CL 150117P00027500 P 01/17/15 27.5 0.00 0.04
CL 150117P00030000 P 01/17/15 30.0 0.00 0.05
CL 150117P00032500 P 01/17/15 32.5 0.00 0.15
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 0.00 0.14
CL 150117P00042500 P 01/17/15 42.5 0.00 0.11
CL 150117P00045000 P 01/17/15 45.0 0.02 0.09
CL 150117P00047500 P 01/17/15 47.5 0.02 0.16
CL 150117P00048750 P 01/17/15 48.8 0.03 0.19
CL 150117P00050000 P 01/17/15 50.0 0.04 0.22
CL 150117P00052500 P 01/17/15 52.5 0.10 0.25
CL 150117P00055000 P 01/17/15 55.0 0.11 0.33
CL 150117P00057500 P 01/17/15 57.5 0.19 0.42
CL 150117P00060000 P 01/17/15 60.0 0.42 0.66
CL 150117P00062500 P 01/17/15 62.5 1.05 1.19
CL 150117P00065000 P 01/17/15 65.0 1.95 2.11
CL 150117P00067500 P 01/17/15 67.5 3.35 3.65
CL 150117P00070000 P 01/17/15 70.0 5.30 5.60
CL 150117P00072500 P 01/17/15 72.5 7.55 7.90
CL 150117P00075000 P 01/17/15 75.0 9.00 10.55
CL 150117P00077500 P 01/17/15 77.5 11.15 12.90
CL 150117P00080000 P 01/17/15 80.0 13.65 15.40
CL 150117P00082500 P 01/17/15 82.5 16.10 18.10
CL 150117P00085000 P 01/17/15 85.0 18.60 20.90
CL 150220C00032500 C 02/20/15 32.5 31.50 34.80
CL 150220C00035000 C 02/20/15 35.0 28.50 32.40
CL 150220C00037500 C 02/20/15 37.5 25.40 29.85
CL 150220C00040000 C 02/20/15 40.0 23.80 26.85
CL 150220C00042500 C 02/20/15 42.5 21.50 24.30
CL 150220C00045000 C 02/20/15 45.0 19.55 22.00
CL 150220C00047500 C 02/20/15 47.5 16.35 19.45
CL 150220C00050000 C 02/20/15 50.0 14.45 16.80
CL 150220C00055000 C 02/20/15 55.0 10.05 11.10
CL 150220C00057500 C 02/20/15 57.5 7.85 8.25
CL 150220C00060000 C 02/20/15 60.0 5.65 6.05
CL 150220C00062500 C 02/20/15 62.5 3.80 4.15
CL 150220C00065000 C 02/20/15 65.0 2.32 2.58
CL 150220C00067500 C 02/20/15 67.5 1.27 1.53
CL 150220C00070000 C 02/20/15 70.0 0.64 0.86
CL 150220C00072500 C 02/20/15 72.5 0.31 0.49
CL 150220C00075000 C 02/20/15 75.0 0.11 0.29
CL 150220C00077500 C 02/20/15 77.5 0.05 0.21
CL 150220C00080000 C 02/20/15 80.0 0.04 0.19
CL 150220C00085000 C 02/20/15 85.0 0.01 0.11
CL 150220C00090000 C 02/20/15 90.0 0.00 0.08
CL 150220P00032500 P 02/20/15 32.5 0.00 0.05
CL 150220P00035000 P 02/20/15 35.0 0.00 0.06
CL 150220P00037500 P 02/20/15 37.5 0.00 0.07
CL 150220P00040000 P 02/20/15 40.0 0.01 0.12
CL 150220P00042500 P 02/20/15 42.5 0.02 0.14
CL 150220P00045000 P 02/20/15 45.0 0.04 0.16
CL 150220P00047500 P 02/20/15 47.5 0.05 0.22
CL 150220P00050000 P 02/20/15 50.0 0.08 0.24
CL 150220P00055000 P 02/20/15 55.0 0.21 0.45
CL 150220P00057500 P 02/20/15 57.5 0.38 0.62
CL 150220P00060000 P 02/20/15 60.0 0.74 1.00
CL 150220P00062500 P 02/20/15 62.5 1.39 1.66
CL 150220P00065000 P 02/20/15 65.0 2.51 2.75
CL 150220P00067500 P 02/20/15 67.5 3.90 4.25
CL 150220P00070000 P 02/20/15 70.0 5.75 6.10
CL 150220P00072500 P 02/20/15 72.5 7.85 8.25
CL 150220P00075000 P 02/20/15 75.0 9.40 11.40
CL 150220P00077500 P 02/20/15 77.5 11.60 13.20
CL 150220P00080000 P 02/20/15 80.0 13.75 16.70
CL 150220P00085000 P 02/20/15 85.0 18.55 22.20
CL 150220P00090000 P 02/20/15 90.0 22.95 26.25
CL 150515C00032500 C 05/15/15 32.5 31.35 34.85
CL 150515C00035000 C 05/15/15 35.0 28.70 31.75
CL 150515C00037500 C 05/15/15 37.5 26.50 29.35
CL 150515C00040000 C 05/15/15 40.0 24.75 26.75
CL 150515C00042500 C 05/15/15 42.5 21.45 24.35
CL 150515C00045000 C 05/15/15 45.0 18.85 21.85
CL 150515C00047500 C 05/15/15 47.5 16.40 19.20
CL 150515C00050000 C 05/15/15 50.0 14.10 16.75
CL 150515C00055000 C 05/15/15 55.0 10.40 10.70
CL 150515C00057500 C 05/15/15 57.5 8.15 8.55
CL 150515C00060000 C 05/15/15 60.0 6.20 6.55
CL 150515C00062500 C 05/15/15 62.5 4.45 4.80
CL 150515C00065000 C 05/15/15 65.0 3.10 3.35
CL 150515C00067500 C 05/15/15 67.5 2.03 2.35
CL 150515C00070000 C 05/15/15 70.0 1.27 1.48
CL 150515C00072500 C 05/15/15 72.5 0.80 0.89
CL 150515C00075000 C 05/15/15 75.0 0.42 0.63
CL 150515C00080000 C 05/15/15 80.0 0.12 0.42
CL 150515C00085000 C 05/15/15 85.0 0.04 0.19
CL 150515P00032500 P 05/15/15 32.5 0.02 0.09
CL 150515P00035000 P 05/15/15 35.0 0.04 0.14
CL 150515P00037500 P 05/15/15 37.5 0.05 0.16
CL 150515P00040000 P 05/15/15 40.0 0.06 0.19
CL 150515P00042500 P 05/15/15 42.5 0.09 0.23
CL 150515P00045000 P 05/15/15 45.0 0.12 0.27
CL 150515P00047500 P 05/15/15 47.5 0.17 0.33
CL 150515P00050000 P 05/15/15 50.0 0.24 0.42
CL 150515P00055000 P 05/15/15 55.0 0.64 0.81
CL 150515P00057500 P 05/15/15 57.5 0.89 1.18
CL 150515P00060000 P 05/15/15 60.0 1.44 1.76
CL 150515P00062500 P 05/15/15 62.5 2.26 2.60
CL 150515P00065000 P 05/15/15 65.0 3.45 3.70
CL 150515P00067500 P 05/15/15 67.5 4.85 5.30
CL 150515P00070000 P 05/15/15 70.0 6.60 7.05
CL 150515P00072500 P 05/15/15 72.5 8.55 9.05
CL 150515P00075000 P 05/15/15 75.0 10.75 11.25
CL 150515P00080000 P 05/15/15 80.0 14.30 16.65
CL 150515P00085000 P 05/15/15 85.0 19.15 21.55
CL 160115C00032500 C 01/15/16 32.5 31.15 34.85
CL 160115C00035000 C 01/15/16 35.0 29.10 32.35
CL 160115C00037500 C 01/15/16 37.5 26.45 29.90
CL 160115C00040000 C 01/15/16 40.0 23.95 27.40
CL 160115C00042500 C 01/15/16 42.5 20.75 25.25
CL 160115C00045000 C 01/15/16 45.0 19.20 22.40
CL 160115C00047500 C 01/15/16 47.5 16.90 20.10
CL 160115C00050000 C 01/15/16 50.0 15.00 16.65
CL 160115C00052500 C 01/15/16 52.5 12.60 14.65
CL 160115C00055000 C 01/15/16 55.0 10.95 12.55
CL 160115C00057500 C 01/15/16 57.5 9.05 10.35
CL 160115C00060000 C 01/15/16 60.0 7.45 8.55
CL 160115C00062500 C 01/15/16 62.5 6.00 6.55
CL 160115C00065000 C 01/15/16 65.0 4.80 5.25
CL 160115C00067500 C 01/15/16 67.5 3.65 4.10
CL 160115C00070000 C 01/15/16 70.0 2.73 3.20
CL 160115C00072500 C 01/15/16 72.5 2.00 2.79
CL 160115C00075000 C 01/15/16 75.0 1.57 1.90
CL 160115C00077500 C 01/15/16 77.5 1.05 1.39
CL 160115C00080000 C 01/15/16 80.0 0.72 1.63
CL 160115C00085000 C 01/15/16 85.0 0.34 0.71
CL 160115C00090000 C 01/15/16 90.0 0.30 0.47
CL 160115P00032500 P 01/15/16 32.5 0.06 0.31
CL 160115P00035000 P 01/15/16 35.0 0.12 0.37
CL 160115P00037500 P 01/15/16 37.5 0.13 0.44
CL 160115P00040000 P 01/15/16 40.0 0.00 0.53
CL 160115P00042500 P 01/15/16 42.5 0.37 0.64
CL 160115P00045000 P 01/15/16 45.0 0.51 0.79
CL 160115P00047500 P 01/15/16 47.5 0.68 0.98
CL 160115P00050000 P 01/15/16 50.0 0.94 1.24
CL 160115P00052500 P 01/15/16 52.5 1.27 1.58
CL 160115P00055000 P 01/15/16 55.0 1.73 2.36
CL 160115P00057500 P 01/15/16 57.5 2.50 2.73
CL 160115P00060000 P 01/15/16 60.0 3.05 3.60
CL 160115P00062500 P 01/15/16 62.5 4.05 4.65
CL 160115P00065000 P 01/15/16 65.0 5.55 5.90
CL 160115P00067500 P 01/15/16 67.5 6.60 7.35
CL 160115P00070000 P 01/15/16 70.0 8.15 9.00
CL 160115P00072500 P 01/15/16 72.5 9.90 10.90
CL 160115P00075000 P 01/15/16 75.0 11.20 13.60
CL 160115P00077500 P 01/15/16 77.5 12.85 15.70
CL 160115P00080000 P 01/15/16 80.0 15.05 17.95
CL 160115P00085000 P 01/15/16 85.0 19.65 22.50
CL 160115P00090000 P 01/15/16 90.0 24.05 27.45
CL 170120C00032500 C 01/20/17 32.5 31.30 34.85
CL 170120C00035000 C 01/20/17 35.0 28.30 32.60
CL 170120C00037500 C 01/20/17 37.5 25.45 29.90
CL 170120C00040000 C 01/20/17 40.0 23.05 27.45
CL 170120C00042500 C 01/20/17 42.5 21.35 25.00
CL 170120C00045000 C 01/20/17 45.0 19.55 21.55
CL 170120C00047500 C 01/20/17 47.5 17.45 19.70
CL 170120C00050000 C 01/20/17 50.0 15.10 17.85
CL 170120C00055000 C 01/20/17 55.0 12.10 13.70
CL 170120C00057500 C 01/20/17 57.5 10.45 12.05
CL 170120C00060000 C 01/20/17 60.0 8.75 10.65
CL 170120C00062500 C 01/20/17 62.5 7.40 9.25
CL 170120C00065000 C 01/20/17 65.0 6.15 8.15
CL 170120C00067500 C 01/20/17 67.5 5.15 6.30
CL 170120C00070000 C 01/20/17 70.0 4.40 6.00
CL 170120C00072500 C 01/20/17 72.5 3.60 5.10
CL 170120C00075000 C 01/20/17 75.0 2.90 4.40
CL 170120C00080000 C 01/20/17 80.0 2.01 2.81
CL 170120C00085000 C 01/20/17 85.0 1.43 2.32
CL 170120C00090000 C 01/20/17 90.0 0.83 1.82
CL 170120C00095000 C 01/20/17 95.0 0.55 1.46
CL 170120P00032500 P 01/20/17 32.5 0.00 1.00
CL 170120P00035000 P 01/20/17 35.0 0.11 1.10
CL 170120P00037500 P 01/20/17 37.5 0.28 1.25
CL 170120P00040000 P 01/20/17 40.0 0.50 1.44
CL 170120P00042500 P 01/20/17 42.5 0.99 1.63
CL 170120P00045000 P 01/20/17 45.0 1.35 2.13
CL 170120P00047500 P 01/20/17 47.5 1.53 2.37
CL 170120P00050000 P 01/20/17 50.0 2.12 2.85
CL 170120P00055000 P 01/20/17 55.0 3.05 4.45
CL 170120P00057500 P 01/20/17 57.5 3.90 5.25
CL 170120P00060000 P 01/20/17 60.0 4.90 6.25
CL 170120P00062500 P 01/20/17 62.5 5.85 7.55
CL 170120P00065000 P 01/20/17 65.0 7.35 8.70
CL 170120P00067500 P 01/20/17 67.5 8.95 10.20
CL 170120P00070000 P 01/20/17 70.0 10.20 11.80
CL 170120P00072500 P 01/20/17 72.5 11.85 13.45
CL 170120P00075000 P 01/20/17 75.0 12.90 15.75
CL 170120P00080000 P 01/20/17 80.0 16.75 19.75
CL 170120P00085000 P 01/20/17 85.0 20.60 24.20
CL 170120P00090000 P 01/20/17 90.0 25.10 28.60
CL 170120P00095000 P 01/20/17 95.0 29.70 33.20

OPRA data is delayed 15 minutes.