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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CL 140920C00050000 C 09/20/14 50.0 14.70 15.65
CL 140920C00055000 C 09/20/14 55.0 10.05 10.50
CL 140920C00056500 C 09/20/14 56.5 8.55 9.00
CL 140920C00057000 C 09/20/14 57.0 8.15 8.50
CL 140920C00057500 C 09/20/14 57.5 7.50 8.00
CL 140920C00058000 C 09/20/14 58.0 7.15 7.50
CL 140920C00058500 C 09/20/14 58.5 6.55 7.00
CL 140920C00059000 C 09/20/14 59.0 6.00 6.50
CL 140920C00059500 C 09/20/14 59.5 5.65 6.00
CL 140920C00060000 C 09/20/14 60.0 5.20 5.50
CL 140920C00060500 C 09/20/14 60.5 4.60 5.00
CL 140920C00061000 C 09/20/14 61.0 4.20 4.50
CL 140920C00061500 C 09/20/14 61.5 3.70 4.00
CL 140920C00062000 C 09/20/14 62.0 3.15 3.60
CL 140920C00062500 C 09/20/14 62.5 2.70 2.96
CL 140920C00063000 C 09/20/14 63.0 2.21 2.58
CL 140920C00063500 C 09/20/14 63.5 1.69 1.96
CL 140920C00064000 C 09/20/14 64.0 1.19 1.46
CL 140920C00064500 C 09/20/14 64.5 0.79 1.08
CL 140920C00065000 C 09/20/14 65.0 0.29 0.36
CL 140920C00065500 C 09/20/14 65.5 0.00 0.10
CL 140920C00066000 C 09/20/14 66.0 0.00 0.06
CL 140920C00066500 C 09/20/14 66.5 0.00 0.05
CL 140920C00067000 C 09/20/14 67.0 0.00 0.05
CL 140920C00067500 C 09/20/14 67.5 0.00 0.06
CL 140920C00068000 C 09/20/14 68.0 0.00 0.05
CL 140920C00068500 C 09/20/14 68.5 0.00 0.10
CL 140920C00069000 C 09/20/14 69.0 0.00 0.10
CL 140920C00069500 C 09/20/14 69.5 0.00 0.10
CL 140920C00070000 C 09/20/14 70.0 0.00 0.06
CL 140920C00070500 C 09/20/14 70.5 0.00 0.05
CL 140920C00071000 C 09/20/14 71.0 0.00 0.05
CL 140920C00071500 C 09/20/14 71.5 0.00 0.05
CL 140920C00072500 C 09/20/14 72.5 0.00 0.03
CL 140920C00075000 C 09/20/14 75.0 0.00 0.05
CL 140920C00077500 C 09/20/14 77.5 0.00 0.10
CL 140920C00080000 C 09/20/14 80.0 0.00 0.10
CL 140920C00085000 C 09/20/14 85.0 0.00 0.10
CL 140920C00090000 C 09/20/14 90.0 0.00 0.10
CL 140920P00050000 P 09/20/14 50.0 0.00 0.01
CL 140920P00055000 P 09/20/14 55.0 0.00 0.01
CL 140920P00056500 P 09/20/14 56.5 0.00 0.10
CL 140920P00057000 P 09/20/14 57.0 0.00 0.10
CL 140920P00057500 P 09/20/14 57.5 0.00 0.05
CL 140920P00058000 P 09/20/14 58.0 0.00 0.05
CL 140920P00058500 P 09/20/14 58.5 0.00 0.05
CL 140920P00059000 P 09/20/14 59.0 0.00 0.10
CL 140920P00059500 P 09/20/14 59.5 0.00 0.05
CL 140920P00060000 P 09/20/14 60.0 0.00 0.01
CL 140920P00060500 P 09/20/14 60.5 0.00 0.10
CL 140920P00061000 P 09/20/14 61.0 0.00 0.05
CL 140920P00061500 P 09/20/14 61.5 0.00 0.05
CL 140920P00062000 P 09/20/14 62.0 0.00 0.05
CL 140920P00062500 P 09/20/14 62.5 0.00 0.02
CL 140920P00063000 P 09/20/14 63.0 0.00 0.05
CL 140920P00063500 P 09/20/14 63.5 0.00 0.05
CL 140920P00064000 P 09/20/14 64.0 0.00 0.04
CL 140920P00064500 P 09/20/14 64.5 0.00 0.05
CL 140920P00065000 P 09/20/14 65.0 0.00 0.09
CL 140920P00065500 P 09/20/14 65.5 0.06 0.23
CL 140920P00066000 P 09/20/14 66.0 0.44 0.73
CL 140920P00066500 P 09/20/14 66.5 0.94 1.31
CL 140920P00067000 P 09/20/14 67.0 1.28 1.82
CL 140920P00067500 P 09/20/14 67.5 1.97 2.22
CL 140920P00068000 P 09/20/14 68.0 2.13 2.79
CL 140920P00068500 P 09/20/14 68.5 2.68 3.30
CL 140920P00069000 P 09/20/14 69.0 3.15 3.80
CL 140920P00069500 P 09/20/14 69.5 3.65 4.30
CL 140920P00070000 P 09/20/14 70.0 4.25 4.80
CL 140920P00070500 P 09/20/14 70.5 4.60 5.35
CL 140920P00071000 P 09/20/14 71.0 5.10 5.90
CL 140920P00071500 P 09/20/14 71.5 5.65 6.35
CL 140920P00072500 P 09/20/14 72.5 6.60 7.50
CL 140920P00075000 P 09/20/14 75.0 9.10 10.00
CL 140920P00077500 P 09/20/14 77.5 10.55 13.70
CL 140920P00080000 P 09/20/14 80.0 13.05 16.20
CL 140920P00085000 P 09/20/14 85.0 17.85 21.20
CL 140920P00090000 P 09/20/14 90.0 23.50 25.25
CL 140926C00050000 C 09/26/14 50.0 15.00 15.65
CL 140926C00052500 C 09/26/14 52.5 11.20 13.15
CL 140926C00055000 C 09/26/14 55.0 8.85 11.95
CL 140926C00057500 C 09/26/14 57.5 7.55 8.45
CL 140926C00058000 C 09/26/14 58.0 7.20 7.75
CL 140926C00058500 C 09/26/14 58.5 6.70 7.25
CL 140926C00059000 C 09/26/14 59.0 6.20 6.75
CL 140926C00059500 C 09/26/14 59.5 5.70 6.25
CL 140926C00060000 C 09/26/14 60.0 5.10 5.90
CL 140926C00060500 C 09/26/14 60.5 4.30 5.25
CL 140926C00061000 C 09/26/14 61.0 4.20 4.90
CL 140926C00061500 C 09/26/14 61.5 3.70 4.40
CL 140926C00062000 C 09/26/14 62.0 3.20 3.90
CL 140926C00062500 C 09/26/14 62.5 2.70 3.40
CL 140926C00063000 C 09/26/14 63.0 2.28 2.77
CL 140926C00063500 C 09/26/14 63.5 1.73 2.28
CL 140926C00064000 C 09/26/14 64.0 1.29 1.81
CL 140926C00064500 C 09/26/14 64.5 0.91 1.26
CL 140926C00065000 C 09/26/14 65.0 0.54 0.63
CL 140926C00065500 C 09/26/14 65.5 0.29 0.39
CL 140926C00066000 C 09/26/14 66.0 0.13 0.17
CL 140926C00066500 C 09/26/14 66.5 0.06 0.12
CL 140926C00067000 C 09/26/14 67.0 0.02 0.07
CL 140926C00067500 C 09/26/14 67.5 0.01 0.06
CL 140926C00068000 C 09/26/14 68.0 0.00 0.05
CL 140926C00068500 C 09/26/14 68.5 0.00 0.04
CL 140926C00069000 C 09/26/14 69.0 0.00 0.04
CL 140926C00069500 C 09/26/14 69.5 0.00 0.04
CL 140926C00070000 C 09/26/14 70.0 0.00 0.04
CL 140926C00070500 C 09/26/14 70.5 0.00 0.03
CL 140926C00071000 C 09/26/14 71.0 0.00 0.03
CL 140926C00071500 C 09/26/14 71.5 0.00 0.03
CL 140926C00072000 C 09/26/14 72.0 0.00 0.02
CL 140926C00072500 C 09/26/14 72.5 0.00 0.02
CL 140926C00075000 C 09/26/14 75.0 0.00 0.02
CL 140926C00080000 C 09/26/14 80.0 0.00 0.02
CL 140926P00050000 P 09/26/14 50.0 0.00 0.02
CL 140926P00052500 P 09/26/14 52.5 0.00 0.02
CL 140926P00055000 P 09/26/14 55.0 0.00 0.02
CL 140926P00057500 P 09/26/14 57.5 0.00 0.02
CL 140926P00058000 P 09/26/14 58.0 0.00 0.02
CL 140926P00058500 P 09/26/14 58.5 0.00 0.02
CL 140926P00059000 P 09/26/14 59.0 0.00 0.03
CL 140926P00059500 P 09/26/14 59.5 0.00 0.03
CL 140926P00060000 P 09/26/14 60.0 0.00 0.04
CL 140926P00060500 P 09/26/14 60.5 0.00 0.04
CL 140926P00061000 P 09/26/14 61.0 0.00 0.04
CL 140926P00061500 P 09/26/14 61.5 0.00 0.06
CL 140926P00062000 P 09/26/14 62.0 0.00 0.06
CL 140926P00062500 P 09/26/14 62.5 0.00 0.07
CL 140926P00063000 P 09/26/14 63.0 0.01 0.07
CL 140926P00063500 P 09/26/14 63.5 0.01 0.09
CL 140926P00064000 P 09/26/14 64.0 0.03 0.11
CL 140926P00064500 P 09/26/14 64.5 0.09 0.17
CL 140926P00065000 P 09/26/14 65.0 0.20 0.29
CL 140926P00065500 P 09/26/14 65.5 0.43 0.52
CL 140926P00066000 P 09/26/14 66.0 0.72 0.87
CL 140926P00066500 P 09/26/14 66.5 0.98 1.36
CL 140926P00067000 P 09/26/14 67.0 1.44 1.82
CL 140926P00067500 P 09/26/14 67.5 1.81 2.31
CL 140926P00068000 P 09/26/14 68.0 2.29 2.81
CL 140926P00068500 P 09/26/14 68.5 2.77 3.30
CL 140926P00069000 P 09/26/14 69.0 3.25 4.20
CL 140926P00069500 P 09/26/14 69.5 3.65 4.60
CL 140926P00070000 P 09/26/14 70.0 4.10 5.10
CL 140926P00070500 P 09/26/14 70.5 4.60 5.50
CL 140926P00071000 P 09/26/14 71.0 5.10 5.90
CL 140926P00071500 P 09/26/14 71.5 5.60 6.50
CL 140926P00072000 P 09/26/14 72.0 6.10 7.20
CL 140926P00072500 P 09/26/14 72.5 6.60 7.70
CL 140926P00075000 P 09/26/14 75.0 9.10 10.20
CL 140926P00080000 P 09/26/14 80.0 13.75 15.35
CL 141003C00057500 C 10/03/14 57.5 7.70 8.45
CL 141003C00058000 C 10/03/14 58.0 7.20 7.85
CL 141003C00058500 C 10/03/14 58.5 6.25 7.50
CL 141003C00059000 C 10/03/14 59.0 6.20 6.85
CL 141003C00059500 C 10/03/14 59.5 5.70 6.35
CL 141003C00060000 C 10/03/14 60.0 5.20 5.90
CL 141003C00060500 C 10/03/14 60.5 4.70 5.25
CL 141003C00061000 C 10/03/14 61.0 4.15 4.95
CL 141003C00061500 C 10/03/14 61.5 3.75 4.35
CL 141003C00062000 C 10/03/14 62.0 3.25 3.80
CL 141003C00062500 C 10/03/14 62.5 2.75 3.30
CL 141003C00063000 C 10/03/14 63.0 2.26 2.81
CL 141003C00063500 C 10/03/14 63.5 1.83 2.34
CL 141003C00064000 C 10/03/14 64.0 1.39 1.72
CL 141003C00064500 C 10/03/14 64.5 1.03 1.23
CL 141003C00065000 C 10/03/14 65.0 0.71 0.85
CL 141003C00065500 C 10/03/14 65.5 0.45 0.60
CL 141003C00066000 C 10/03/14 66.0 0.26 0.38
CL 141003C00066500 C 10/03/14 66.5 0.15 0.20
CL 141003C00067000 C 10/03/14 67.0 0.08 0.15
CL 141003C00067500 C 10/03/14 67.5 0.04 0.10
CL 141003C00068000 C 10/03/14 68.0 0.02 0.08
CL 141003C00068500 C 10/03/14 68.5 0.01 0.06
CL 141003C00069000 C 10/03/14 69.0 0.00 0.05
CL 141003C00069500 C 10/03/14 69.5 0.00 0.05
CL 141003C00070000 C 10/03/14 70.0 0.00 0.05
CL 141003C00070500 C 10/03/14 70.5 0.00 0.05
CL 141003C00071000 C 10/03/14 71.0 0.00 0.04
CL 141003C00071500 C 10/03/14 71.5 0.00 0.04
CL 141003C00072000 C 10/03/14 72.0 0.00 0.04
CL 141003P00057500 P 10/03/14 57.5 0.00 0.03
CL 141003P00058000 P 10/03/14 58.0 0.00 0.04
CL 141003P00058500 P 10/03/14 58.5 0.00 0.04
CL 141003P00059000 P 10/03/14 59.0 0.00 0.05
CL 141003P00059500 P 10/03/14 59.5 0.00 0.06
CL 141003P00060000 P 10/03/14 60.0 0.01 0.05
CL 141003P00060500 P 10/03/14 60.5 0.01 0.07
CL 141003P00061000 P 10/03/14 61.0 0.01 0.08
CL 141003P00061500 P 10/03/14 61.5 0.01 0.08
CL 141003P00062000 P 10/03/14 62.0 0.01 0.09
CL 141003P00062500 P 10/03/14 62.5 0.02 0.10
CL 141003P00063000 P 10/03/14 63.0 0.03 0.12
CL 141003P00063500 P 10/03/14 63.5 0.07 0.14
CL 141003P00064000 P 10/03/14 64.0 0.11 0.20
CL 141003P00064500 P 10/03/14 64.5 0.20 0.29
CL 141003P00065000 P 10/03/14 65.0 0.38 0.44
CL 141003P00065500 P 10/03/14 65.5 0.60 0.69
CL 141003P00066000 P 10/03/14 66.0 0.91 1.00
CL 141003P00066500 P 10/03/14 66.5 1.23 1.40
CL 141003P00067000 P 10/03/14 67.0 1.40 2.00
CL 141003P00067500 P 10/03/14 67.5 1.86 2.47
CL 141003P00068000 P 10/03/14 68.0 2.32 2.85
CL 141003P00068500 P 10/03/14 68.5 2.65 3.80
CL 141003P00069000 P 10/03/14 69.0 3.15 3.90
CL 141003P00069500 P 10/03/14 69.5 3.70 4.30
CL 141003P00070000 P 10/03/14 70.0 4.20 5.30
CL 141003P00070500 P 10/03/14 70.5 4.65 5.30
CL 141003P00071000 P 10/03/14 71.0 5.05 6.30
CL 141003P00071500 P 10/03/14 71.5 5.55 6.80
CL 141003P00072000 P 10/03/14 72.0 6.05 6.95
CL 141010C00057500 C 10/10/14 57.5 7.70 8.40
CL 141010C00058000 C 10/10/14 58.0 6.90 7.85
CL 141010C00058500 C 10/10/14 58.5 6.70 7.40
CL 141010C00059000 C 10/10/14 59.0 5.90 7.00
CL 141010C00059500 C 10/10/14 59.5 5.40 6.50
CL 141010C00060000 C 10/10/14 60.0 4.90 5.95
CL 141010C00060500 C 10/10/14 60.5 4.40 5.50
CL 141010C00061000 C 10/10/14 61.0 4.25 4.95
CL 141010C00061500 C 10/10/14 61.5 3.75 4.45
CL 141010C00062000 C 10/10/14 62.0 2.98 3.85
CL 141010C00062500 C 10/10/14 62.5 2.81 3.35
CL 141010C00063000 C 10/10/14 63.0 2.34 2.87
CL 141010C00063500 C 10/10/14 63.5 1.92 2.42
CL 141010C00064000 C 10/10/14 64.0 1.54 1.73
CL 141010C00064500 C 10/10/14 64.5 1.15 1.36
CL 141010C00065000 C 10/10/14 65.0 0.85 0.92
CL 141010C00065500 C 10/10/14 65.5 0.59 0.73
CL 141010C00066000 C 10/10/14 66.0 0.39 0.50
CL 141010C00066500 C 10/10/14 66.5 0.25 0.35
CL 141010C00067000 C 10/10/14 67.0 0.16 0.24
CL 141010C00067500 C 10/10/14 67.5 0.10 0.16
CL 141010C00068000 C 10/10/14 68.0 0.06 0.12
CL 141010C00068500 C 10/10/14 68.5 0.03 0.09
CL 141010C00069000 C 10/10/14 69.0 0.02 0.08
CL 141010C00069500 C 10/10/14 69.5 0.01 0.06
CL 141010C00070000 C 10/10/14 70.0 0.01 0.06
CL 141010C00070500 C 10/10/14 70.5 0.00 0.05
CL 141010C00071000 C 10/10/14 71.0 0.00 0.05
CL 141010C00071500 C 10/10/14 71.5 0.00 0.05
CL 141010C00072000 C 10/10/14 72.0 0.00 0.05
CL 141010P00057500 P 10/10/14 57.5 0.00 0.05
CL 141010P00058000 P 10/10/14 58.0 0.00 0.06
CL 141010P00058500 P 10/10/14 58.5 0.01 0.07
CL 141010P00059000 P 10/10/14 59.0 0.01 0.07
CL 141010P00059500 P 10/10/14 59.5 0.01 0.08
CL 141010P00060000 P 10/10/14 60.0 0.02 0.04
CL 141010P00060500 P 10/10/14 60.5 0.02 0.09
CL 141010P00061000 P 10/10/14 61.0 0.02 0.10
CL 141010P00061500 P 10/10/14 61.5 0.03 0.09
CL 141010P00062000 P 10/10/14 62.0 0.03 0.11
CL 141010P00062500 P 10/10/14 62.5 0.06 0.09
CL 141010P00063000 P 10/10/14 63.0 0.09 0.15
CL 141010P00063500 P 10/10/14 63.5 0.13 0.20
CL 141010P00064000 P 10/10/14 64.0 0.21 0.28
CL 141010P00064500 P 10/10/14 64.5 0.31 0.40
CL 141010P00065000 P 10/10/14 65.0 0.47 0.57
CL 141010P00065500 P 10/10/14 65.5 0.71 0.82
CL 141010P00066000 P 10/10/14 66.0 1.00 1.12
CL 141010P00066500 P 10/10/14 66.5 1.32 1.50
CL 141010P00067000 P 10/10/14 67.0 1.65 1.95
CL 141010P00067500 P 10/10/14 67.5 1.90 2.42
CL 141010P00068000 P 10/10/14 68.0 2.36 2.87
CL 141010P00068500 P 10/10/14 68.5 2.83 3.65
CL 141010P00069000 P 10/10/14 69.0 3.15 3.85
CL 141010P00069500 P 10/10/14 69.5 3.65 4.65
CL 141010P00070000 P 10/10/14 70.0 4.15 4.85
CL 141010P00070500 P 10/10/14 70.5 4.70 5.30
CL 141010P00071000 P 10/10/14 71.0 5.15 5.80
CL 141010P00071500 P 10/10/14 71.5 5.65 6.35
CL 141010P00072000 P 10/10/14 72.0 6.05 7.00
CL 141018C00045000 C 10/18/14 45.0 19.75 21.50
CL 141018C00047500 C 10/18/14 47.5 16.35 19.65
CL 141018C00050000 C 10/18/14 50.0 13.95 17.10
CL 141018C00055000 C 10/18/14 55.0 9.25 11.65
CL 141018C00057500 C 10/18/14 57.5 7.70 8.45
CL 141018C00060000 C 10/18/14 60.0 5.25 5.80
CL 141018C00062500 C 10/18/14 62.5 2.82 3.35
CL 141018C00065000 C 10/18/14 65.0 0.89 0.97
CL 141018C00067500 C 10/18/14 67.5 0.13 0.15
CL 141018C00070000 C 10/18/14 70.0 0.02 0.05
CL 141018C00072500 C 10/18/14 72.5 0.00 0.05
CL 141018C00075000 C 10/18/14 75.0 0.00 0.04
CL 141018C00080000 C 10/18/14 80.0 0.00 0.03
CL 141018C00085000 C 10/18/14 85.0 0.00 0.03
CL 141018P00045000 P 10/18/14 45.0 0.00 0.02
CL 141018P00047500 P 10/18/14 47.5 0.00 0.03
CL 141018P00050000 P 10/18/14 50.0 0.00 0.02
CL 141018P00055000 P 10/18/14 55.0 0.00 0.04
CL 141018P00057500 P 10/18/14 57.5 0.02 0.07
CL 141018P00060000 P 10/18/14 60.0 0.04 0.05
CL 141018P00062500 P 10/18/14 62.5 0.12 0.17
CL 141018P00065000 P 10/18/14 65.0 0.77 0.82
CL 141018P00067500 P 10/18/14 67.5 2.30 2.67
CL 141018P00070000 P 10/18/14 70.0 4.50 5.20
CL 141018P00072500 P 10/18/14 72.5 7.05 7.65
CL 141018P00075000 P 10/18/14 75.0 9.15 10.20
CL 141018P00080000 P 10/18/14 80.0 14.00 15.20
CL 141018P00085000 P 10/18/14 85.0 19.00 20.60
CL 141024C00057000 C 10/24/14 57.0 8.20 8.90
CL 141024C00057500 C 10/24/14 57.5 6.95 8.40
CL 141024C00058000 C 10/24/14 58.0 7.25 7.90
CL 141024C00058500 C 10/24/14 58.5 6.75 7.30
CL 141024C00059000 C 10/24/14 59.0 6.25 6.80
CL 141024C00059500 C 10/24/14 59.5 5.70 6.30
CL 141024C00060000 C 10/24/14 60.0 5.25 5.80
CL 141024C00060500 C 10/24/14 60.5 4.75 5.30
CL 141024C00061000 C 10/24/14 61.0 4.30 4.85
CL 141024C00061500 C 10/24/14 61.5 3.85 4.35
CL 141024C00062000 C 10/24/14 62.0 3.35 3.90
CL 141024C00062500 C 10/24/14 62.5 2.89 3.45
CL 141024C00063000 C 10/24/14 63.0 2.48 2.99
CL 141024C00063500 C 10/24/14 63.5 2.15 2.30
CL 141024C00064000 C 10/24/14 64.0 1.75 1.93
CL 141024C00064500 C 10/24/14 64.5 1.39 1.59
CL 141024C00065000 C 10/24/14 65.0 1.15 1.28
CL 141024C00065500 C 10/24/14 65.5 0.88 1.01
CL 141024C00066000 C 10/24/14 66.0 0.72 0.80
CL 141024C00066500 C 10/24/14 66.5 0.52 0.59
CL 141024C00067000 C 10/24/14 67.0 0.39 0.50
CL 141024C00067500 C 10/24/14 67.5 0.29 0.39
CL 141024C00068000 C 10/24/14 68.0 0.22 0.30
CL 141024C00068500 C 10/24/14 68.5 0.14 0.23
CL 141024C00069000 C 10/24/14 69.0 0.11 0.19
CL 141024C00069500 C 10/24/14 69.5 0.08 0.16
CL 141024C00070000 C 10/24/14 70.0 0.05 0.14
CL 141024C00070500 C 10/24/14 70.5 0.04 0.12
CL 141024C00071000 C 10/24/14 71.0 0.03 0.11
CL 141024C00071500 C 10/24/14 71.5 0.03 0.10
CL 141024C00072000 C 10/24/14 72.0 0.02 0.09
CL 141024P00057000 P 10/24/14 57.0 0.02 0.12
CL 141024P00057500 P 10/24/14 57.5 0.03 0.11
CL 141024P00058000 P 10/24/14 58.0 0.04 0.10
CL 141024P00058500 P 10/24/14 58.5 0.04 0.12
CL 141024P00059000 P 10/24/14 59.0 0.05 0.14
CL 141024P00059500 P 10/24/14 59.5 0.06 0.14
CL 141024P00060000 P 10/24/14 60.0 0.07 0.15
CL 141024P00060500 P 10/24/14 60.5 0.09 0.18
CL 141024P00061000 P 10/24/14 61.0 0.12 0.21
CL 141024P00061500 P 10/24/14 61.5 0.16 0.25
CL 141024P00062000 P 10/24/14 62.0 0.21 0.31
CL 141024P00062500 P 10/24/14 62.5 0.26 0.38
CL 141024P00063000 P 10/24/14 63.0 0.34 0.47
CL 141024P00063500 P 10/24/14 63.5 0.46 0.59
CL 141024P00064000 P 10/24/14 64.0 0.61 0.74
CL 141024P00064500 P 10/24/14 64.5 0.80 0.93
CL 141024P00065000 P 10/24/14 65.0 1.11 1.16
CL 141024P00065500 P 10/24/14 65.5 1.25 1.43
CL 141024P00066000 P 10/24/14 66.0 1.54 1.74
CL 141024P00066500 P 10/24/14 66.5 1.87 2.11
CL 141024P00067000 P 10/24/14 67.0 2.25 2.48
CL 141024P00067500 P 10/24/14 67.5 2.65 2.88
CL 141024P00068000 P 10/24/14 68.0 2.86 3.40
CL 141024P00068500 P 10/24/14 68.5 3.15 3.85
CL 141024P00069000 P 10/24/14 69.0 3.75 4.30
CL 141024P00069500 P 10/24/14 69.5 4.20 4.75
CL 141024P00070000 P 10/24/14 70.0 4.65 5.25
CL 141024P00070500 P 10/24/14 70.5 5.15 5.75
CL 141024P00071000 P 10/24/14 71.0 5.60 6.20
CL 141024P00071500 P 10/24/14 71.5 6.15 6.70
CL 141024P00072000 P 10/24/14 72.0 6.65 7.20
CL 141031C00057000 C 10/31/14 57.0 8.20 9.05
CL 141031C00057500 C 10/31/14 57.5 7.70 8.55
CL 141031C00058000 C 10/31/14 58.0 7.20 8.05
CL 141031C00058500 C 10/31/14 58.5 6.75 7.30
CL 141031C00059000 C 10/31/14 59.0 6.20 6.80
CL 141031C00059500 C 10/31/14 59.5 5.75 6.30
CL 141031C00060000 C 10/31/14 60.0 5.30 5.80
CL 141031C00060500 C 10/31/14 60.5 4.80 5.35
CL 141031C00061000 C 10/31/14 61.0 4.30 4.85
CL 141031C00061500 C 10/31/14 61.5 3.85 4.40
CL 141031C00062000 C 10/31/14 62.0 3.40 3.90
CL 141031C00062500 C 10/31/14 62.5 2.99 3.45
CL 141031C00063000 C 10/31/14 63.0 2.52 3.05
CL 141031C00063500 C 10/31/14 63.5 2.16 2.37
CL 141031C00064000 C 10/31/14 64.0 1.80 2.00
CL 141031C00064500 C 10/31/14 64.5 1.53 1.68
CL 141031C00065000 C 10/31/14 65.0 1.23 1.38
CL 141031C00065500 C 10/31/14 65.5 0.96 1.10
CL 141031C00066000 C 10/31/14 66.0 0.76 0.91
CL 141031C00066500 C 10/31/14 66.5 0.58 0.73
CL 141031C00067000 C 10/31/14 67.0 0.45 0.58
CL 141031C00067500 C 10/31/14 67.5 0.34 0.45
CL 141031C00068000 C 10/31/14 68.0 0.27 0.35
CL 141031C00068500 C 10/31/14 68.5 0.20 0.28
CL 141031C00069000 C 10/31/14 69.0 0.15 0.23
CL 141031C00069500 C 10/31/14 69.5 0.10 0.20
CL 141031C00070000 C 10/31/14 70.0 0.08 0.17
CL 141031C00071000 C 10/31/14 71.0 0.05 0.13
CL 141031C00072000 C 10/31/14 72.0 0.03 0.11
CL 141031P00057000 P 10/31/14 57.0 0.03 0.11
CL 141031P00057500 P 10/31/14 57.5 0.04 0.13
CL 141031P00058000 P 10/31/14 58.0 0.05 0.14
CL 141031P00058500 P 10/31/14 58.5 0.06 0.14
CL 141031P00059000 P 10/31/14 59.0 0.06 0.14
CL 141031P00059500 P 10/31/14 59.5 0.08 0.15
CL 141031P00060000 P 10/31/14 60.0 0.10 0.18
CL 141031P00060500 P 10/31/14 60.5 0.13 0.21
CL 141031P00061000 P 10/31/14 61.0 0.15 0.25
CL 141031P00061500 P 10/31/14 61.5 0.20 0.30
CL 141031P00062000 P 10/31/14 62.0 0.25 0.37
CL 141031P00062500 P 10/31/14 62.5 0.32 0.44
CL 141031P00063000 P 10/31/14 63.0 0.42 0.55
CL 141031P00063500 P 10/31/14 63.5 0.55 0.68
CL 141031P00064000 P 10/31/14 64.0 0.70 0.84
CL 141031P00064500 P 10/31/14 64.5 0.87 1.03
CL 141031P00065000 P 10/31/14 65.0 1.17 1.26
CL 141031P00065500 P 10/31/14 65.5 1.33 1.53
CL 141031P00066000 P 10/31/14 66.0 1.62 1.83
CL 141031P00066500 P 10/31/14 66.5 1.95 2.17
CL 141031P00067000 P 10/31/14 67.0 2.32 2.54
CL 141031P00067500 P 10/31/14 67.5 2.71 2.94
CL 141031P00068000 P 10/31/14 68.0 2.92 3.45
CL 141031P00068500 P 10/31/14 68.5 3.20 3.90
CL 141031P00069000 P 10/31/14 69.0 3.75 4.35
CL 141031P00069500 P 10/31/14 69.5 4.25 4.80
CL 141031P00070000 P 10/31/14 70.0 4.70 5.25
CL 141031P00071000 P 10/31/14 71.0 5.65 6.25
CL 141031P00072000 P 10/31/14 72.0 6.65 7.20
CL 141122C00042500 C 11/22/14 42.5 21.45 24.30
CL 141122C00045000 C 11/22/14 45.0 18.80 22.05
CL 141122C00047500 C 11/22/14 47.5 15.90 19.80
CL 141122C00050000 C 11/22/14 50.0 13.85 17.35
CL 141122C00055000 C 11/22/14 55.0 10.10 10.85
CL 141122C00057500 C 11/22/14 57.5 7.65 8.45
CL 141122C00060000 C 11/22/14 60.0 5.25 5.90
CL 141122C00062500 C 11/22/14 62.5 3.05 3.65
CL 141122C00065000 C 11/22/14 65.0 1.46 1.51
CL 141122C00067500 C 11/22/14 67.5 0.53 0.58
CL 141122C00070000 C 11/22/14 70.0 0.18 0.25
CL 141122C00072500 C 11/22/14 72.5 0.05 0.09
CL 141122C00075000 C 11/22/14 75.0 0.02 0.09
CL 141122C00077500 C 11/22/14 77.5 0.00 0.07
CL 141122C00080000 C 11/22/14 80.0 0.00 0.06
CL 141122P00042500 P 11/22/14 42.5 0.00 0.04
CL 141122P00045000 P 11/22/14 45.0 0.00 0.05
CL 141122P00047500 P 11/22/14 47.5 0.00 0.05
CL 141122P00050000 P 11/22/14 50.0 0.01 0.07
CL 141122P00055000 P 11/22/14 55.0 0.05 0.11
CL 141122P00057500 P 11/22/14 57.5 0.10 0.14
CL 141122P00060000 P 11/22/14 60.0 0.19 0.26
CL 141122P00062500 P 11/22/14 62.5 0.56 0.61
CL 141122P00065000 P 11/22/14 65.0 1.39 1.50
CL 141122P00067500 P 11/22/14 67.5 2.95 3.10
CL 141122P00070000 P 11/22/14 70.0 4.75 5.35
CL 141122P00072500 P 11/22/14 72.5 7.05 7.75
CL 141122P00075000 P 11/22/14 75.0 9.20 10.75
CL 141122P00077500 P 11/22/14 77.5 11.80 12.70
CL 141122P00080000 P 11/22/14 80.0 14.35 15.55
CL 150117C00027500 C 01/17/15 27.5 37.30 38.90
CL 150117C00030000 C 01/17/15 30.0 33.40 37.25
CL 150117C00032500 C 01/17/15 32.5 31.25 34.70
CL 150117C00035000 C 01/17/15 35.0 28.55 32.35
CL 150117C00037500 C 01/17/15 37.5 26.80 29.30
CL 150117C00040000 C 01/17/15 40.0 23.75 27.25
CL 150117C00042500 C 01/17/15 42.5 21.25 24.85
CL 150117C00045000 C 01/17/15 45.0 18.80 22.30
CL 150117C00047500 C 01/17/15 47.5 15.80 20.15
CL 150117C00048750 C 01/17/15 48.8 16.15 17.70
CL 150117C00050000 C 01/17/15 50.0 14.90 16.20
CL 150117C00052500 C 01/17/15 52.5 12.40 13.65
CL 150117C00055000 C 01/17/15 55.0 10.10 11.10
CL 150117C00057500 C 01/17/15 57.5 7.80 8.40
CL 150117C00060000 C 01/17/15 60.0 5.60 5.80
CL 150117C00062500 C 01/17/15 62.5 3.60 3.70
CL 150117C00065000 C 01/17/15 65.0 2.06 2.13
CL 150117C00067500 C 01/17/15 67.5 1.04 1.14
CL 150117C00070000 C 01/17/15 70.0 0.48 0.55
CL 150117C00072500 C 01/17/15 72.5 0.20 0.31
CL 150117C00075000 C 01/17/15 75.0 0.08 0.12
CL 150117C00077500 C 01/17/15 77.5 0.03 0.14
CL 150117C00080000 C 01/17/15 80.0 0.02 0.10
CL 150117C00082500 C 01/17/15 82.5 0.02 0.07
CL 150117C00085000 C 01/17/15 85.0 0.00 0.07
CL 150117P00027500 P 01/17/15 27.5 0.00 0.03
CL 150117P00030000 P 01/17/15 30.0 0.00 0.03
CL 150117P00032500 P 01/17/15 32.5 0.00 0.03
CL 150117P00035000 P 01/17/15 35.0 0.00 0.04
CL 150117P00037500 P 01/17/15 37.5 0.00 0.05
CL 150117P00040000 P 01/17/15 40.0 0.00 0.06
CL 150117P00042500 P 01/17/15 42.5 0.01 0.06
CL 150117P00045000 P 01/17/15 45.0 0.04 0.06
CL 150117P00047500 P 01/17/15 47.5 0.04 0.12
CL 150117P00048750 P 01/17/15 48.8 0.05 0.13
CL 150117P00050000 P 01/17/15 50.0 0.06 0.15
CL 150117P00052500 P 01/17/15 52.5 0.10 0.18
CL 150117P00055000 P 01/17/15 55.0 0.13 0.23
CL 150117P00057500 P 01/17/15 57.5 0.24 0.34
CL 150117P00060000 P 01/17/15 60.0 0.49 0.58
CL 150117P00062500 P 01/17/15 62.5 1.09 1.13
CL 150117P00065000 P 01/17/15 65.0 1.94 2.10
CL 150117P00067500 P 01/17/15 67.5 3.35 3.60
CL 150117P00070000 P 01/17/15 70.0 5.30 5.55
CL 150117P00072500 P 01/17/15 72.5 7.55 7.85
CL 150117P00075000 P 01/17/15 75.0 9.15 11.35
CL 150117P00077500 P 01/17/15 77.5 11.90 12.95
CL 150117P00080000 P 01/17/15 80.0 14.35 15.50
CL 150117P00082500 P 01/17/15 82.5 16.80 18.20
CL 150117P00085000 P 01/17/15 85.0 18.95 20.90
CL 150220C00035000 C 02/20/15 35.0 28.75 32.20
CL 150220C00037500 C 02/20/15 37.5 25.75 30.20
CL 150220C00040000 C 02/20/15 40.0 23.15 27.70
CL 150220C00042500 C 02/20/15 42.5 20.65 25.20
CL 150220C00045000 C 02/20/15 45.0 18.35 22.45
CL 150220C00047500 C 02/20/15 47.5 16.35 19.80
CL 150220C00050000 C 02/20/15 50.0 13.90 16.55
CL 150220C00055000 C 02/20/15 55.0 10.05 11.15
CL 150220C00057500 C 02/20/15 57.5 7.95 8.15
CL 150220C00060000 C 02/20/15 60.0 5.75 5.95
CL 150220C00062500 C 02/20/15 62.5 3.85 4.05
CL 150220C00065000 C 02/20/15 65.0 2.38 2.46
CL 150220C00067500 C 02/20/15 67.5 1.33 1.45
CL 150220C00070000 C 02/20/15 70.0 0.68 0.77
CL 150220C00072500 C 02/20/15 72.5 0.34 0.45
CL 150220C00075000 C 02/20/15 75.0 0.16 0.26
CL 150220C00077500 C 02/20/15 77.5 0.07 0.19
CL 150220C00080000 C 02/20/15 80.0 0.04 0.14
CL 150220C00085000 C 02/20/15 85.0 0.01 0.08
CL 150220C00090000 C 02/20/15 90.0 0.00 0.07
CL 150220P00035000 P 02/20/15 35.0 0.00 0.05
CL 150220P00037500 P 02/20/15 37.5 0.00 0.05
CL 150220P00040000 P 02/20/15 40.0 0.02 0.07
CL 150220P00042500 P 02/20/15 42.5 0.03 0.10
CL 150220P00045000 P 02/20/15 45.0 0.05 0.08
CL 150220P00047500 P 02/20/15 47.5 0.06 0.15
CL 150220P00050000 P 02/20/15 50.0 0.09 0.19
CL 150220P00055000 P 02/20/15 55.0 0.26 0.34
CL 150220P00057500 P 02/20/15 57.5 0.45 0.53
CL 150220P00060000 P 02/20/15 60.0 0.78 0.89
CL 150220P00062500 P 02/20/15 62.5 1.42 1.54
CL 150220P00065000 P 02/20/15 65.0 2.47 2.60
CL 150220P00067500 P 02/20/15 67.5 3.90 4.10
CL 150220P00070000 P 02/20/15 70.0 5.75 6.00
CL 150220P00072500 P 02/20/15 72.5 7.90 8.15
CL 150220P00075000 P 02/20/15 75.0 9.85 10.65
CL 150220P00077500 P 02/20/15 77.5 11.75 13.50
CL 150220P00080000 P 02/20/15 80.0 14.10 16.70
CL 150220P00085000 P 02/20/15 85.0 18.65 21.65
CL 150220P00090000 P 02/20/15 90.0 23.65 26.70
CL 160115C00035000 C 01/15/16 35.0 28.50 32.75
CL 160115C00037500 C 01/15/16 37.5 25.70 30.20
CL 160115C00040000 C 01/15/16 40.0 23.20 27.70
CL 160115C00042500 C 01/15/16 42.5 20.70 25.35
CL 160115C00045000 C 01/15/16 45.0 18.65 22.40
CL 160115C00047500 C 01/15/16 47.5 15.70 20.20
CL 160115C00050000 C 01/15/16 50.0 15.40 15.80
CL 160115C00052500 C 01/15/16 52.5 13.05 13.70
CL 160115C00055000 C 01/15/16 55.0 10.90 11.60
CL 160115C00057500 C 01/15/16 57.5 9.15 9.70
CL 160115C00060000 C 01/15/16 60.0 7.50 7.75
CL 160115C00062500 C 01/15/16 62.5 5.95 6.20
CL 160115C00065000 C 01/15/16 65.0 4.65 4.85
CL 160115C00067500 C 01/15/16 67.5 3.65 3.80
CL 160115C00070000 C 01/15/16 70.0 2.75 2.91
CL 160115C00072500 C 01/15/16 72.5 2.05 2.53
CL 160115C00075000 C 01/15/16 75.0 1.62 2.00
CL 160115C00077500 C 01/15/16 77.5 1.10 1.30
CL 160115C00080000 C 01/15/16 80.0 0.79 0.99
CL 160115C00085000 C 01/15/16 85.0 0.42 0.56
CL 160115C00090000 C 01/15/16 90.0 0.23 0.37
CL 160115P00035000 P 01/15/16 35.0 0.15 0.25
CL 160115P00037500 P 01/15/16 37.5 0.17 0.30
CL 160115P00040000 P 01/15/16 40.0 0.28 0.38
CL 160115P00042500 P 01/15/16 42.5 0.34 0.47
CL 160115P00045000 P 01/15/16 45.0 0.47 0.61
CL 160115P00047500 P 01/15/16 47.5 0.74 0.79
CL 160115P00050000 P 01/15/16 50.0 0.97 1.21
CL 160115P00052500 P 01/15/16 52.5 1.29 1.39
CL 160115P00055000 P 01/15/16 55.0 1.75 1.88
CL 160115P00057500 P 01/15/16 57.5 2.32 2.49
CL 160115P00060000 P 01/15/16 60.0 3.20 3.30
CL 160115P00062500 P 01/15/16 62.5 4.10 4.30
CL 160115P00065000 P 01/15/16 65.0 5.30 5.55
CL 160115P00067500 P 01/15/16 67.5 6.70 7.00
CL 160115P00070000 P 01/15/16 70.0 8.30 8.70
CL 160115P00072500 P 01/15/16 72.5 10.10 10.60
CL 160115P00075000 P 01/15/16 75.0 11.80 12.70
CL 160115P00077500 P 01/15/16 77.5 13.90 14.80
CL 160115P00080000 P 01/15/16 80.0 16.10 17.00
CL 160115P00085000 P 01/15/16 85.0 20.70 21.55
CL 160115P00090000 P 01/15/16 90.0 23.55 28.20

OPRA data is delayed 15 minutes.