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 (2016-12-23)Premium Content

Colgate Palmolive Co (CL)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CL 170224C00055000 C 02/24/17 55.0 15.15 18.60
CL 170224C00057500 C 02/24/17 57.5 12.75 16.20
CL 170224C00058000 C 02/24/17 58.0 12.15 15.55
CL 170224C00058500 C 02/24/17 58.5 11.80 15.10
CL 170224C00059000 C 02/24/17 59.0 11.25 14.55
CL 170224C00059500 C 02/24/17 59.5 10.80 14.10
CL 170224C00060000 C 02/24/17 60.0 10.15 13.60
CL 170224C00060500 C 02/24/17 60.5 9.80 13.05
CL 170224C00061000 C 02/24/17 61.0 9.15 12.55
CL 170224C00061500 C 02/24/17 61.5 8.80 12.05
CL 170224C00062000 C 02/24/17 62.0 8.25 11.50
CL 170224C00062500 C 02/24/17 62.5 7.75 11.10
CL 170224C00063000 C 02/24/17 63.0 7.15 10.55
CL 170224C00063500 C 02/24/17 63.5 6.75 10.10
CL 170224C00064000 C 02/24/17 64.0 6.15 9.60
CL 170224C00064500 C 02/24/17 64.5 6.00 9.10
CL 170224C00065000 C 02/24/17 65.0 5.20 8.55
CL 170224C00065500 C 02/24/17 65.5 4.85 8.10
CL 170224C00066000 C 02/24/17 66.0 4.45 7.55
CL 170224C00066500 C 02/24/17 66.5 3.80 7.15
CL 170224C00067000 C 02/24/17 67.0 4.00 5.90
CL 170224C00067500 C 02/24/17 67.5 2.71 4.75
CL 170224C00068000 C 02/24/17 68.0 2.32 4.90
CL 170224C00068500 C 02/24/17 68.5 1.77 4.90
CL 170224C00069000 C 02/24/17 69.0 2.09 3.30
CL 170224C00069500 C 02/24/17 69.5 1.84 4.20
CL 170224C00070000 C 02/24/17 70.0 1.99 2.35
CL 170224C00070500 C 02/24/17 70.5 1.29 3.85
CL 170224C00071000 C 02/24/17 71.0 1.12 1.55
CL 170224C00071500 C 02/24/17 71.5 0.74 1.26
CL 170224C00072000 C 02/24/17 72.0 0.44 0.97
CL 170224C00072500 C 02/24/17 72.5 0.30 0.75
CL 170224C00073000 C 02/24/17 73.0 0.24 1.00
CL 170224C00073500 C 02/24/17 73.5 0.17 0.98
CL 170224C00074000 C 02/24/17 74.0 0.08 1.62
CL 170224C00074500 C 02/24/17 74.5 0.08 4.40
CL 170224C00075000 C 02/24/17 75.0 0.04 0.57
CL 170224C00075500 C 02/24/17 75.5 0.03 4.35
CL 170224C00076000 C 02/24/17 76.0 0.01 4.60
CL 170224C00077000 C 02/24/17 77.0 0.00 4.65
CL 170224C00077500 C 02/24/17 77.5 0.00 0.31
CL 170224C00078000 C 02/24/17 78.0 0.00 4.70
CL 170224C00080000 C 02/24/17 80.0 0.00 0.49
CL 170224P00055000 P 02/24/17 55.0 0.00 1.45
CL 170224P00057500 P 02/24/17 57.5 0.00 3.10
CL 170224P00058000 P 02/24/17 58.0 0.00 4.70
CL 170224P00058500 P 02/24/17 58.5 0.00 4.65
CL 170224P00059000 P 02/24/17 59.0 0.00 4.70
CL 170224P00059500 P 02/24/17 59.5 0.00 4.75
CL 170224P00060000 P 02/24/17 60.0 0.00 0.31
CL 170224P00060500 P 02/24/17 60.5 0.00 4.75
CL 170224P00061000 P 02/24/17 61.0 0.00 4.75
CL 170224P00061500 P 02/24/17 61.5 0.00 0.48
CL 170224P00062000 P 02/24/17 62.0 0.00 0.53
CL 170224P00062500 P 02/24/17 62.5 0.00 0.19
CL 170224P00063000 P 02/24/17 63.0 0.00 4.65
CL 170224P00063500 P 02/24/17 63.5 0.00 4.70
CL 170224P00064000 P 02/24/17 64.0 0.00 4.70
CL 170224P00064500 P 02/24/17 64.5 0.00 1.59
CL 170224P00065000 P 02/24/17 65.0 0.00 0.48
CL 170224P00065500 P 02/24/17 65.5 0.00 0.48
CL 170224P00066000 P 02/24/17 66.0 0.00 0.49
CL 170224P00066500 P 02/24/17 66.5 0.00 1.11
CL 170224P00067000 P 02/24/17 67.0 0.00 0.47
CL 170224P00067500 P 02/24/17 67.5 0.00 0.40
CL 170224P00068000 P 02/24/17 68.0 0.01 1.08
CL 170224P00068500 P 02/24/17 68.5 0.01 1.54
CL 170224P00069000 P 02/24/17 69.0 0.05 0.49
CL 170224P00069500 P 02/24/17 69.5 0.08 4.30
CL 170224P00070000 P 02/24/17 70.0 0.15 0.49
CL 170224P00070500 P 02/24/17 70.5 0.24 0.66
CL 170224P00071000 P 02/24/17 71.0 0.30 0.73
CL 170224P00071500 P 02/24/17 71.5 0.54 1.19
CL 170224P00072000 P 02/24/17 72.0 0.73 1.12
CL 170224P00072500 P 02/24/17 72.5 1.04 1.91
CL 170224P00073000 P 02/24/17 73.0 1.39 1.91
CL 170224P00073500 P 02/24/17 73.5 1.76 2.18
CL 170224P00074000 P 02/24/17 74.0 1.87 3.95
CL 170224P00074500 P 02/24/17 74.5 0.96 4.80
CL 170224P00075000 P 02/24/17 75.0 1.41 4.95
CL 170224P00075500 P 02/24/17 75.5 1.92 5.25
CL 170224P00076000 P 02/24/17 76.0 2.47 5.90
CL 170224P00077000 P 02/24/17 77.0 3.40 6.90
CL 170224P00077500 P 02/24/17 77.5 3.95 7.35
CL 170224P00078000 P 02/24/17 78.0 4.40 7.85
CL 170224P00080000 P 02/24/17 80.0 6.45 9.75
CL 170303C00055000 C 03/03/17 55.0 15.20 18.60
CL 170303C00058000 C 03/03/17 58.0 12.25 15.55
CL 170303C00058500 C 03/03/17 58.5 11.75 15.15
CL 170303C00059000 C 03/03/17 59.0 11.20 14.55
CL 170303C00059500 C 03/03/17 59.5 10.80 14.10
CL 170303C00060000 C 03/03/17 60.0 10.15 13.60
CL 170303C00060500 C 03/03/17 60.5 9.90 13.05
CL 170303C00061000 C 03/03/17 61.0 9.15 12.60
CL 170303C00061500 C 03/03/17 61.5 8.75 12.15
CL 170303C00062000 C 03/03/17 62.0 8.25 11.70
CL 170303C00062500 C 03/03/17 62.5 7.70 11.20
CL 170303C00063000 C 03/03/17 63.0 7.20 10.70
CL 170303C00063500 C 03/03/17 63.5 6.75 10.20
CL 170303C00064000 C 03/03/17 64.0 6.20 9.75
CL 170303C00064500 C 03/03/17 64.5 5.80 9.15
CL 170303C00065000 C 03/03/17 65.0 5.45 8.65
CL 170303C00065500 C 03/03/17 65.5 4.95 8.15
CL 170303C00066000 C 03/03/17 66.0 4.50 7.75
CL 170303C00066500 C 03/03/17 66.5 4.10 7.35
CL 170303C00067000 C 03/03/17 67.0 3.65 6.70
CL 170303C00067500 C 03/03/17 67.5 3.65 5.20
CL 170303C00068000 C 03/03/17 68.0 2.70 5.20
CL 170303C00068500 C 03/03/17 68.5 3.25 3.95
CL 170303C00069000 C 03/03/17 69.0 1.82 3.45
CL 170303C00069500 C 03/03/17 69.5 1.29 3.40
CL 170303C00070000 C 03/03/17 70.0 1.47 2.66
CL 170303C00070500 C 03/03/17 70.5 1.69 4.00
CL 170303C00071000 C 03/03/17 71.0 1.33 2.10
CL 170303C00071500 C 03/03/17 71.5 0.98 4.20
CL 170303C00072000 C 03/03/17 72.0 0.84 1.59
CL 170303C00072500 C 03/03/17 72.5 0.65 1.11
CL 170303C00073000 C 03/03/17 73.0 0.39 1.56
CL 170303C00073500 C 03/03/17 73.5 0.39 0.95
CL 170303C00074000 C 03/03/17 74.0 0.29 0.84
CL 170303C00074500 C 03/03/17 74.5 0.19 0.73
CL 170303C00075000 C 03/03/17 75.0 0.15 0.49
CL 170303C00075500 C 03/03/17 75.5 0.09 4.35
CL 170303P00055000 P 03/03/17 55.0 0.00 2.99
CL 170303P00058000 P 03/03/17 58.0 0.00 4.75
CL 170303P00058500 P 03/03/17 58.5 0.00 4.75
CL 170303P00059000 P 03/03/17 59.0 0.00 4.75
CL 170303P00059500 P 03/03/17 59.5 0.00 4.70
CL 170303P00060000 P 03/03/17 60.0 0.00 3.30
CL 170303P00060500 P 03/03/17 60.5 0.01 4.65
CL 170303P00061000 P 03/03/17 61.0 0.00 4.70
CL 170303P00061500 P 03/03/17 61.5 0.00 4.70
CL 170303P00062000 P 03/03/17 62.0 0.00 0.59
CL 170303P00062500 P 03/03/17 62.5 0.00 0.18
CL 170303P00063000 P 03/03/17 63.0 0.00 1.58
CL 170303P00063500 P 03/03/17 63.5 0.00 0.49
CL 170303P00064000 P 03/03/17 64.0 0.00 0.50
CL 170303P00064500 P 03/03/17 64.5 0.00 0.48
CL 170303P00065000 P 03/03/17 65.0 0.00 1.57
CL 170303P00065500 P 03/03/17 65.5 0.00 1.52
CL 170303P00066000 P 03/03/17 66.0 0.01 0.36
CL 170303P00066500 P 03/03/17 66.5 0.00 1.07
CL 170303P00067000 P 03/03/17 67.0 0.03 0.58
CL 170303P00067500 P 03/03/17 67.5 0.04 0.39
CL 170303P00068000 P 03/03/17 68.0 0.05 0.66
CL 170303P00068500 P 03/03/17 68.5 0.07 1.06
CL 170303P00069000 P 03/03/17 69.0 0.16 0.76
CL 170303P00069500 P 03/03/17 69.5 0.21 0.85
CL 170303P00070000 P 03/03/17 70.0 0.27 0.82
CL 170303P00070500 P 03/03/17 70.5 0.43 1.83
CL 170303P00071000 P 03/03/17 71.0 0.62 1.15
CL 170303P00071500 P 03/03/17 71.5 0.90 1.33
CL 170303P00072000 P 03/03/17 72.0 1.13 2.31
CL 170303P00072500 P 03/03/17 72.5 1.47 2.46
CL 170303P00073000 P 03/03/17 73.0 1.74 2.28
CL 170303P00073500 P 03/03/17 73.5 1.52 2.60
CL 170303P00074000 P 03/03/17 74.0 1.43 3.05
CL 170303P00074500 P 03/03/17 74.5 2.03 3.65
CL 170303P00075000 P 03/03/17 75.0 1.70 4.90
CL 170303P00075500 P 03/03/17 75.5 2.55 5.15
CL 170310C00055000 C 03/10/17 55.0 15.20 18.65
CL 170310C00057500 C 03/10/17 57.5 12.80 16.15
CL 170310C00058000 C 03/10/17 58.0 12.25 15.65
CL 170310C00058500 C 03/10/17 58.5 11.80 15.10
CL 170310C00059000 C 03/10/17 59.0 11.20 14.70
CL 170310C00059500 C 03/10/17 59.5 10.75 14.20
CL 170310C00060000 C 03/10/17 60.0 10.25 13.65
CL 170310C00060500 C 03/10/17 60.5 9.80 13.10
CL 170310C00061000 C 03/10/17 61.0 9.40 12.70
CL 170310C00061500 C 03/10/17 61.5 8.75 12.15
CL 170310C00062000 C 03/10/17 62.0 8.40 11.65
CL 170310C00062500 C 03/10/17 62.5 7.75 11.20
CL 170310C00063000 C 03/10/17 63.0 7.40 10.55
CL 170310C00063500 C 03/10/17 63.5 6.75 10.40
CL 170310C00064000 C 03/10/17 64.0 6.40 9.65
CL 170310C00064500 C 03/10/17 64.5 5.80 9.35
CL 170310C00065000 C 03/10/17 65.0 5.55 8.35
CL 170310C00065500 C 03/10/17 65.5 5.00 7.90
CL 170310C00066000 C 03/10/17 66.0 4.55 7.35
CL 170310C00066500 C 03/10/17 66.5 4.05 6.85
CL 170310C00067000 C 03/10/17 67.0 4.25 5.65
CL 170310C00067500 C 03/10/17 67.5 3.50 4.95
CL 170310C00068000 C 03/10/17 68.0 3.35 4.65
CL 170310C00068500 C 03/10/17 68.5 3.55 4.05
CL 170310C00069000 C 03/10/17 69.0 2.11 3.70
CL 170310C00069500 C 03/10/17 69.5 2.82 3.20
CL 170310C00070000 C 03/10/17 70.0 2.33 2.77
CL 170310C00070500 C 03/10/17 70.5 2.05 2.36
CL 170310C00071000 C 03/10/17 71.0 1.66 2.09
CL 170310C00071500 C 03/10/17 71.5 1.38 2.69
CL 170310C00072000 C 03/10/17 72.0 1.08 1.55
CL 170310C00072500 C 03/10/17 72.5 0.71 1.59
CL 170310C00073000 C 03/10/17 73.0 0.70 2.13
CL 170310C00073500 C 03/10/17 73.5 0.52 1.21
CL 170310C00074000 C 03/10/17 74.0 0.36 1.15
CL 170310C00074500 C 03/10/17 74.5 0.30 0.88
CL 170310C00075000 C 03/10/17 75.0 0.23 0.62
CL 170310C00075500 C 03/10/17 75.5 0.16 0.69
CL 170310P00055000 P 03/10/17 55.0 0.00 0.49
CL 170310P00057500 P 03/10/17 57.5 0.00 4.65
CL 170310P00058000 P 03/10/17 58.0 0.00 4.65
CL 170310P00058500 P 03/10/17 58.5 0.00 4.65
CL 170310P00059000 P 03/10/17 59.0 0.00 4.70
CL 170310P00059500 P 03/10/17 59.5 0.00 4.60
CL 170310P00060000 P 03/10/17 60.0 0.00 3.30
CL 170310P00060500 P 03/10/17 60.5 0.00 4.70
CL 170310P00061000 P 03/10/17 61.0 0.00 4.70
CL 170310P00061500 P 03/10/17 61.5 0.00 0.48
CL 170310P00062000 P 03/10/17 62.0 0.00 0.49
CL 170310P00062500 P 03/10/17 62.5 0.00 0.32
CL 170310P00063000 P 03/10/17 63.0 0.00 0.48
CL 170310P00063500 P 03/10/17 63.5 0.00 0.48
CL 170310P00064000 P 03/10/17 64.0 0.00 1.58
CL 170310P00064500 P 03/10/17 64.5 0.00 1.53
CL 170310P00065000 P 03/10/17 65.0 0.05 0.46
CL 170310P00065500 P 03/10/17 65.5 0.03 0.41
CL 170310P00066000 P 03/10/17 66.0 0.00 1.43
CL 170310P00066500 P 03/10/17 66.5 0.01 1.02
CL 170310P00067000 P 03/10/17 67.0 0.11 1.02
CL 170310P00067500 P 03/10/17 67.5 0.14 0.50
CL 170310P00068000 P 03/10/17 68.0 0.18 0.91
CL 170310P00068500 P 03/10/17 68.5 0.28 0.57
CL 170310P00069000 P 03/10/17 69.0 0.34 0.54
CL 170310P00069500 P 03/10/17 69.5 0.42 0.66
CL 170310P00070000 P 03/10/17 70.0 0.55 0.80
CL 170310P00070500 P 03/10/17 70.5 0.68 0.95
CL 170310P00071000 P 03/10/17 71.0 0.79 1.31
CL 170310P00071500 P 03/10/17 71.5 0.87 3.75
CL 170310P00072000 P 03/10/17 72.0 1.31 2.45
CL 170310P00072500 P 03/10/17 72.5 1.48 2.15
CL 170310P00073000 P 03/10/17 73.0 1.66 2.85
CL 170310P00073500 P 03/10/17 73.5 2.22 2.86
CL 170310P00074000 P 03/10/17 74.0 2.14 3.10
CL 170310P00074500 P 03/10/17 74.5 1.42 3.75
CL 170310P00075000 P 03/10/17 75.0 1.89 4.15
CL 170310P00075500 P 03/10/17 75.5 2.37 4.65
CL 170317C00035000 C 03/17/17 35.0 35.25 38.55
CL 170317C00037500 C 03/17/17 37.5 32.15 36.55
CL 170317C00040000 C 03/17/17 40.0 29.90 33.55
CL 170317C00042500 C 03/17/17 42.5 27.40 31.05
CL 170317C00045000 C 03/17/17 45.0 25.25 28.60
CL 170317C00047500 C 03/17/17 47.5 22.40 26.20
CL 170317C00050000 C 03/17/17 50.0 20.30 23.60
CL 170317C00055000 C 03/17/17 55.0 15.30 18.75
CL 170317C00057500 C 03/17/17 57.5 12.80 16.15
CL 170317C00060000 C 03/17/17 60.0 10.30 13.40
CL 170317C00062500 C 03/17/17 62.5 7.90 11.20
CL 170317C00065000 C 03/17/17 65.0 6.30 7.40
CL 170317C00067500 C 03/17/17 67.5 4.45 5.05
CL 170317C00070000 C 03/17/17 70.0 2.60 2.93
CL 170317C00072500 C 03/17/17 72.5 1.09 1.49
CL 170317C00075000 C 03/17/17 75.0 0.51 0.75
CL 170317C00077500 C 03/17/17 77.5 0.18 0.36
CL 170317C00080000 C 03/17/17 80.0 0.06 0.46
CL 170317C00085000 C 03/17/17 85.0 0.00 0.33
CL 170317C00090000 C 03/17/17 90.0 0.00 0.25
CL 170317C00095000 C 03/17/17 95.0 0.00 0.17
CL 170317C00100000 C 03/17/17 100.0 0.00 0.12
CL 170317P00035000 P 03/17/17 35.0 0.00 0.08
CL 170317P00037500 P 03/17/17 37.5 0.00 0.09
CL 170317P00040000 P 03/17/17 40.0 0.00 0.08
CL 170317P00042500 P 03/17/17 42.5 0.00 0.10
CL 170317P00045000 P 03/17/17 45.0 0.00 0.10
CL 170317P00047500 P 03/17/17 47.5 0.00 0.12
CL 170317P00050000 P 03/17/17 50.0 0.00 0.12
CL 170317P00055000 P 03/17/17 55.0 0.00 0.17
CL 170317P00057500 P 03/17/17 57.5 0.00 0.19
CL 170317P00060000 P 03/17/17 60.0 0.00 0.22
CL 170317P00062500 P 03/17/17 62.5 0.03 0.15
CL 170317P00065000 P 03/17/17 65.0 0.05 0.25
CL 170317P00067500 P 03/17/17 67.5 0.23 0.42
CL 170317P00070000 P 03/17/17 70.0 0.70 0.83
CL 170317P00072500 P 03/17/17 72.5 1.76 2.03
CL 170317P00075000 P 03/17/17 75.0 3.50 4.15
CL 170317P00077500 P 03/17/17 77.5 5.50 6.30
CL 170317P00080000 P 03/17/17 80.0 6.35 9.75
CL 170317P00085000 P 03/17/17 85.0 11.40 14.50
CL 170317P00090000 P 03/17/17 90.0 16.35 19.45
CL 170317P00095000 P 03/17/17 95.0 21.45 24.50
CL 170317P00100000 P 03/17/17 100.0 26.35 29.30
CL 170324C00057500 C 03/24/17 57.5 12.75 16.20
CL 170324C00058000 C 03/24/17 58.0 12.35 15.70
CL 170324C00058500 C 03/24/17 58.5 11.80 15.35
CL 170324C00059000 C 03/24/17 59.0 11.35 14.75
CL 170324C00059500 C 03/24/17 59.5 10.75 14.35
CL 170324C00060000 C 03/24/17 60.0 10.35 13.75
CL 170324C00060500 C 03/24/17 60.5 9.75 13.35
CL 170324C00061000 C 03/24/17 61.0 9.35 12.75
CL 170324C00061500 C 03/24/17 61.5 8.95 12.20
CL 170324C00062000 C 03/24/17 62.0 8.35 11.75
CL 170324C00062500 C 03/24/17 62.5 8.00 11.35
CL 170324C00063000 C 03/24/17 63.0 7.35 11.00
CL 170324C00063500 C 03/24/17 63.5 6.95 10.25
CL 170324C00064000 C 03/24/17 64.0 6.40 9.95
CL 170324C00064500 C 03/24/17 64.5 6.50 8.20
CL 170324C00065000 C 03/24/17 65.0 6.45 7.75
CL 170324C00065500 C 03/24/17 65.5 6.15 7.00
CL 170324C00066000 C 03/24/17 66.0 5.70 6.55
CL 170324C00066500 C 03/24/17 66.5 5.25 6.05
CL 170324C00067000 C 03/24/17 67.0 4.75 5.55
CL 170324C00067500 C 03/24/17 67.5 4.30 5.15
CL 170324C00068000 C 03/24/17 68.0 3.90 4.70
CL 170324C00068500 C 03/24/17 68.5 3.50 4.30
CL 170324C00069000 C 03/24/17 69.0 3.10 3.90
CL 170324C00069500 C 03/24/17 69.5 2.72 3.50
CL 170324C00070000 C 03/24/17 70.0 2.38 3.10
CL 170324C00070500 C 03/24/17 70.5 2.06 2.81
CL 170324C00071000 C 03/24/17 71.0 1.78 2.50
CL 170324C00071500 C 03/24/17 71.5 1.55 2.17
CL 170324C00072500 C 03/24/17 72.5 1.44 1.73
CL 170324C00073000 C 03/24/17 73.0 1.24 1.49
CL 170324C00073500 C 03/24/17 73.5 1.04 1.22
CL 170324C00075000 C 03/24/17 75.0 0.61 0.86
CL 170324P00057500 P 03/24/17 57.5 0.00 0.19
CL 170324P00058000 P 03/24/17 58.0 0.00 0.21
CL 170324P00058500 P 03/24/17 58.5 0.00 0.22
CL 170324P00059000 P 03/24/17 59.0 0.00 0.23
CL 170324P00059500 P 03/24/17 59.5 0.00 0.23
CL 170324P00060000 P 03/24/17 60.0 0.00 0.24
CL 170324P00060500 P 03/24/17 60.5 0.00 0.23
CL 170324P00061000 P 03/24/17 61.0 0.00 0.26
CL 170324P00061500 P 03/24/17 61.5 0.00 0.28
CL 170324P00062000 P 03/24/17 62.0 0.00 0.28
CL 170324P00062500 P 03/24/17 62.5 0.00 0.32
CL 170324P00063000 P 03/24/17 63.0 0.01 0.32
CL 170324P00063500 P 03/24/17 63.5 0.01 0.36
CL 170324P00064000 P 03/24/17 64.0 0.02 0.37
CL 170324P00064500 P 03/24/17 64.5 0.01 0.41
CL 170324P00065000 P 03/24/17 65.0 0.07 0.44
CL 170324P00065500 P 03/24/17 65.5 0.03 0.49
CL 170324P00066000 P 03/24/17 66.0 0.02 0.55
CL 170324P00066500 P 03/24/17 66.5 0.20 0.61
CL 170324P00067000 P 03/24/17 67.0 0.19 0.56
CL 170324P00067500 P 03/24/17 67.5 0.27 0.58
CL 170324P00068000 P 03/24/17 68.0 0.42 0.66
CL 170324P00068500 P 03/24/17 68.5 0.51 0.83
CL 170324P00069000 P 03/24/17 69.0 0.63 0.93
CL 170324P00069500 P 03/24/17 69.5 0.71 0.99
CL 170324P00070000 P 03/24/17 70.0 0.87 1.16
CL 170324P00070500 P 03/24/17 70.5 0.95 1.34
CL 170324P00071000 P 03/24/17 71.0 1.23 1.53
CL 170324P00071500 P 03/24/17 71.5 1.42 1.78
CL 170324P00072500 P 03/24/17 72.5 1.94 2.46
CL 170324P00073000 P 03/24/17 73.0 2.20 2.89
CL 170324P00073500 P 03/24/17 73.5 2.56 3.20
CL 170324P00075000 P 03/24/17 75.0 3.60 4.20
CL 170331C00058500 C 03/31/17 58.5 11.75 15.15
CL 170331C00059000 C 03/31/17 59.0 11.35 14.75
CL 170331C00059500 C 03/31/17 59.5 10.95 14.25
CL 170331C00060000 C 03/31/17 60.0 10.35 13.85
CL 170331C00060500 C 03/31/17 60.5 10.05 13.30
CL 170331C00061000 C 03/31/17 61.0 9.35 13.00
CL 170331C00061500 C 03/31/17 61.5 9.00 12.30
CL 170331C00062000 C 03/31/17 62.0 8.35 11.80
CL 170331C00062500 C 03/31/17 62.5 8.00 11.45
CL 170331C00063000 C 03/31/17 63.0 7.40 10.95
CL 170331C00063500 C 03/31/17 63.5 7.15 10.10
CL 170331C00064000 C 03/31/17 64.0 7.10 8.85
CL 170331C00064500 C 03/31/17 64.5 7.05 8.30
CL 170331C00065000 C 03/31/17 65.0 6.70 7.50
CL 170331C00065500 C 03/31/17 65.5 6.20 7.10
CL 170331C00066000 C 03/31/17 66.0 5.75 6.60
CL 170331C00066500 C 03/31/17 66.5 5.30 6.20
CL 170331C00067000 C 03/31/17 67.0 4.85 5.70
CL 170331C00067500 C 03/31/17 67.5 4.40 5.30
CL 170331C00068000 C 03/31/17 68.0 4.00 4.95
CL 170331C00068500 C 03/31/17 68.5 3.60 4.55
CL 170331C00069000 C 03/31/17 69.0 3.25 4.05
CL 170331C00069500 C 03/31/17 69.5 2.84 3.65
CL 170331C00070000 C 03/31/17 70.0 2.52 3.30
CL 170331C00070500 C 03/31/17 70.5 2.23 2.95
CL 170331C00071000 C 03/31/17 71.0 1.94 2.61
CL 170331C00071500 C 03/31/17 71.5 1.68 2.34
CL 170331C00072000 C 03/31/17 72.0 1.80 2.11
CL 170331C00072500 C 03/31/17 72.5 1.58 1.88
CL 170331C00073000 C 03/31/17 73.0 1.37 1.71
CL 170331C00073500 C 03/31/17 73.5 1.18 1.52
CL 170331C00075000 C 03/31/17 75.0 0.74 1.02
CL 170331P00058500 P 03/31/17 58.5 0.00 0.25
CL 170331P00059000 P 03/31/17 59.0 0.00 0.27
CL 170331P00059500 P 03/31/17 59.5 0.00 0.27
CL 170331P00060000 P 03/31/17 60.0 0.00 0.29
CL 170331P00060500 P 03/31/17 60.5 0.00 0.31
CL 170331P00061000 P 03/31/17 61.0 0.00 0.32
CL 170331P00061500 P 03/31/17 61.5 0.00 0.33
CL 170331P00062000 P 03/31/17 62.0 0.01 0.36
CL 170331P00062500 P 03/31/17 62.5 0.01 0.37
CL 170331P00063000 P 03/31/17 63.0 0.01 0.39
CL 170331P00063500 P 03/31/17 63.5 0.01 0.43
CL 170331P00064000 P 03/31/17 64.0 0.02 0.47
CL 170331P00064500 P 03/31/17 64.5 0.02 0.49
CL 170331P00065000 P 03/31/17 65.0 0.09 0.54
CL 170331P00065500 P 03/31/17 65.5 0.03 0.59
CL 170331P00066000 P 03/31/17 66.0 0.09 0.61
CL 170331P00066500 P 03/31/17 66.5 0.15 0.74
CL 170331P00067000 P 03/31/17 67.0 0.34 0.65
CL 170331P00067500 P 03/31/17 67.5 0.41 0.71
CL 170331P00068000 P 03/31/17 68.0 0.50 0.80
CL 170331P00068500 P 03/31/17 68.5 0.61 0.96
CL 170331P00069000 P 03/31/17 69.0 0.74 1.06
CL 170331P00069500 P 03/31/17 69.5 0.85 1.21
CL 170331P00070000 P 03/31/17 70.0 0.96 1.46
CL 170331P00070500 P 03/31/17 70.5 1.19 1.55
CL 170331P00071000 P 03/31/17 71.0 1.34 1.74
CL 170331P00071500 P 03/31/17 71.5 1.55 1.98
CL 170331P00072000 P 03/31/17 72.0 1.77 2.39
CL 170331P00072500 P 03/31/17 72.5 2.06 2.78
CL 170331P00073000 P 03/31/17 73.0 2.35 3.10
CL 170331P00073500 P 03/31/17 73.5 2.67 3.40
CL 170331P00075000 P 03/31/17 75.0 3.70 4.40
CL 170519C00037500 C 05/19/17 37.5 32.80 36.95
CL 170519C00040000 C 05/19/17 40.0 29.55 34.00
CL 170519C00042500 C 05/19/17 42.5 27.15 31.50
CL 170519C00045000 C 05/19/17 45.0 25.35 28.55
CL 170519C00047500 C 05/19/17 47.5 22.20 26.55
CL 170519C00050000 C 05/19/17 50.0 19.60 23.95
CL 170519C00055000 C 05/19/17 55.0 15.40 18.80
CL 170519C00057500 C 05/19/17 57.5 12.95 16.30
CL 170519C00060000 C 05/19/17 60.0 11.60 12.50
CL 170519C00062500 C 05/19/17 62.5 9.25 10.35
CL 170519C00065000 C 05/19/17 65.0 7.00 8.05
CL 170519C00067500 C 05/19/17 67.5 5.40 6.10
CL 170519C00070000 C 05/19/17 70.0 3.90 4.20
CL 170519C00072500 C 05/19/17 72.5 2.54 3.15
CL 170519C00075000 C 05/19/17 75.0 1.50 1.87
CL 170519C00077500 C 05/19/17 77.5 0.95 1.15
CL 170519C00080000 C 05/19/17 80.0 0.70 0.85
CL 170519C00082500 C 05/19/17 82.5 0.18 0.83
CL 170519C00085000 C 05/19/17 85.0 0.08 0.64
CL 170519C00090000 C 05/19/17 90.0 0.01 0.45
CL 170519C00095000 C 05/19/17 95.0 0.00 0.35
CL 170519C00100000 C 05/19/17 100.0 0.00 0.28
CL 170519C00105000 C 05/19/17 105.0 0.00 0.11
CL 170519P00037500 P 05/19/17 37.5 0.00 0.15
CL 170519P00040000 P 05/19/17 40.0 0.00 0.17
CL 170519P00042500 P 05/19/17 42.5 0.00 0.23
CL 170519P00045000 P 05/19/17 45.0 0.00 0.25
CL 170519P00047500 P 05/19/17 47.5 0.00 0.28
CL 170519P00050000 P 05/19/17 50.0 0.01 0.34
CL 170519P00055000 P 05/19/17 55.0 0.05 0.48
CL 170519P00057500 P 05/19/17 57.5 0.11 0.58
CL 170519P00060000 P 05/19/17 60.0 0.23 0.55
CL 170519P00062500 P 05/19/17 62.5 0.41 0.79
CL 170519P00065000 P 05/19/17 65.0 0.80 1.32
CL 170519P00067500 P 05/19/17 67.5 1.29 1.80
CL 170519P00070000 P 05/19/17 70.0 2.15 2.63
CL 170519P00072500 P 05/19/17 72.5 3.30 3.80
CL 170519P00075000 P 05/19/17 75.0 4.85 5.35
CL 170519P00077500 P 05/19/17 77.5 6.55 7.55
CL 170519P00080000 P 05/19/17 80.0 8.75 9.65
CL 170519P00082500 P 05/19/17 82.5 10.85 11.90
CL 170519P00085000 P 05/19/17 85.0 12.50 15.15
CL 170519P00090000 P 05/19/17 90.0 16.60 20.80
CL 170519P00095000 P 05/19/17 95.0 21.60 25.80
CL 170519P00100000 P 05/19/17 100.0 26.70 30.65
CL 170519P00105000 P 05/19/17 105.0 31.65 35.35
CL 170818C00032500 C 08/18/17 32.5 37.50 41.75
CL 170818C00035000 C 08/18/17 35.0 34.60 39.15
CL 170818C00037500 C 08/18/17 37.5 32.00 36.65
CL 170818C00040000 C 08/18/17 40.0 30.30 33.40
CL 170818C00042500 C 08/18/17 42.5 27.05 31.50
CL 170818C00045000 C 08/18/17 45.0 24.80 29.15
CL 170818C00047500 C 08/18/17 47.5 22.10 26.50
CL 170818C00050000 C 08/18/17 50.0 20.40 23.75
CL 170818C00055000 C 08/18/17 55.0 15.90 18.50
CL 170818C00057500 C 08/18/17 57.5 14.05 15.50
CL 170818C00060000 C 08/18/17 60.0 12.05 13.10
CL 170818C00062500 C 08/18/17 62.5 9.65 10.85
CL 170818C00065000 C 08/18/17 65.0 7.65 9.00
CL 170818C00067500 C 08/18/17 67.5 5.80 7.00
CL 170818C00070000 C 08/18/17 70.0 4.45 5.50
CL 170818C00072500 C 08/18/17 72.5 3.70 4.05
CL 170818C00075000 C 08/18/17 75.0 2.80 3.00
CL 170818C00077500 C 08/18/17 77.5 1.57 2.60
CL 170818C00080000 C 08/18/17 80.0 1.19 1.55
CL 170818C00085000 C 08/18/17 85.0 0.37 0.88
CL 170818C00090000 C 08/18/17 90.0 0.08 0.72
CL 170818C00095000 C 08/18/17 95.0 0.04 0.52
CL 170818P00032500 P 08/18/17 32.5 0.00 0.26
CL 170818P00035000 P 08/18/17 35.0 0.00 0.29
CL 170818P00037500 P 08/18/17 37.5 0.00 0.35
CL 170818P00040000 P 08/18/17 40.0 0.01 0.39
CL 170818P00042500 P 08/18/17 42.5 0.04 0.45
CL 170818P00045000 P 08/18/17 45.0 0.06 0.49
CL 170818P00047500 P 08/18/17 47.5 0.10 0.62
CL 170818P00050000 P 08/18/17 50.0 0.17 0.50
CL 170818P00055000 P 08/18/17 55.0 0.33 0.75
CL 170818P00057500 P 08/18/17 57.5 0.47 0.80
CL 170818P00060000 P 08/18/17 60.0 0.69 1.41
CL 170818P00062500 P 08/18/17 62.5 1.09 1.70
CL 170818P00065000 P 08/18/17 65.0 1.61 2.22
CL 170818P00067500 P 08/18/17 67.5 2.26 3.10
CL 170818P00070000 P 08/18/17 70.0 3.30 4.00
CL 170818P00072500 P 08/18/17 72.5 4.50 5.10
CL 170818P00075000 P 08/18/17 75.0 5.80 7.05
CL 170818P00077500 P 08/18/17 77.5 7.65 8.70
CL 170818P00080000 P 08/18/17 80.0 9.20 10.70
CL 170818P00085000 P 08/18/17 85.0 13.65 14.95
CL 170818P00090000 P 08/18/17 90.0 16.85 21.15
CL 170818P00095000 P 08/18/17 95.0 21.95 25.50
CL 180119C00032500 C 01/19/18 32.5 37.50 41.20
CL 180119C00035000 C 01/19/18 35.0 34.50 39.35
CL 180119C00037500 C 01/19/18 37.5 32.00 36.80
CL 180119C00040000 C 01/19/18 40.0 29.55 33.75
CL 180119C00042500 C 01/19/18 42.5 27.10 31.35
CL 180119C00045000 C 01/19/18 45.0 24.70 28.80
CL 180119C00047500 C 01/19/18 47.5 22.30 26.35
CL 180119C00050000 C 01/19/18 50.0 20.60 24.20
CL 180119C00055000 C 01/19/18 55.0 16.85 18.45
CL 180119C00057500 C 01/19/18 57.5 14.55 16.10
CL 180119C00060000 C 01/19/18 60.0 12.40 14.10
CL 180119C00062500 C 01/19/18 62.5 11.15 12.05
CL 180119C00065000 C 01/19/18 65.0 9.35 10.20
CL 180119C00067500 C 01/19/18 67.5 7.75 8.65
CL 180119C00070000 C 01/19/18 70.0 6.20 6.60
CL 180119C00072500 C 01/19/18 72.5 5.30 6.00
CL 180119C00075000 C 01/19/18 75.0 4.15 4.60
CL 180119C00077500 C 01/19/18 77.5 3.00 3.40
CL 180119C00080000 C 01/19/18 80.0 2.27 3.15
CL 180119C00082500 C 01/19/18 82.5 1.35 2.29
CL 180119C00085000 C 01/19/18 85.0 0.82 1.65
CL 180119C00090000 C 01/19/18 90.0 0.67 1.00
CL 180119C00095000 C 01/19/18 95.0 0.29 0.78
CL 180119C00100000 C 01/19/18 100.0 0.17 0.56
CL 180119P00032500 P 01/19/18 32.5 0.10 0.22
CL 180119P00035000 P 01/19/18 35.0 0.06 0.57
CL 180119P00037500 P 01/19/18 37.5 0.18 0.35
CL 180119P00040000 P 01/19/18 40.0 0.23 0.48
CL 180119P00042500 P 01/19/18 42.5 0.30 0.73
CL 180119P00045000 P 01/19/18 45.0 0.38 0.74
CL 180119P00047500 P 01/19/18 47.5 0.48 1.09
CL 180119P00050000 P 01/19/18 50.0 0.61 1.10
CL 180119P00055000 P 01/19/18 55.0 0.99 1.40
CL 180119P00057500 P 01/19/18 57.5 1.53 1.96
CL 180119P00060000 P 01/19/18 60.0 1.63 2.47
CL 180119P00062500 P 01/19/18 62.5 2.27 2.99
CL 180119P00065000 P 01/19/18 65.0 2.90 3.70
CL 180119P00067500 P 01/19/18 67.5 3.75 4.60
CL 180119P00070000 P 01/19/18 70.0 4.70 5.85
CL 180119P00072500 P 01/19/18 72.5 6.00 6.85
CL 180119P00075000 P 01/19/18 75.0 7.45 8.25
CL 180119P00077500 P 01/19/18 77.5 9.00 9.80
CL 180119P00080000 P 01/19/18 80.0 10.65 11.50
CL 180119P00082500 P 01/19/18 82.5 11.90 13.40
CL 180119P00085000 P 01/19/18 85.0 13.95 16.15
CL 180119P00090000 P 01/19/18 90.0 18.45 20.50
CL 180119P00095000 P 01/19/18 95.0 22.70 24.95
CL 180119P00100000 P 01/19/18 100.0 27.00 30.60
CL 190118C00032500 C 01/18/19 32.5 37.00 41.90
CL 190118C00035000 C 01/18/19 35.0 34.50 38.75
CL 190118C00037500 C 01/18/19 37.5 32.10 36.90
CL 190118C00040000 C 01/18/19 40.0 29.50 33.75
CL 190118C00042500 C 01/18/19 42.5 27.15 31.45
CL 190118C00045000 C 01/18/19 45.0 25.35 28.70
CL 190118C00047500 C 01/18/19 47.5 24.15 25.80
CL 190118C00050000 C 01/18/19 50.0 21.90 23.30
CL 190118C00055000 C 01/18/19 55.0 17.45 19.40
CL 190118C00057500 C 01/18/19 57.5 15.35 17.45
CL 190118C00060000 C 01/18/19 60.0 13.50 15.70
CL 190118C00062500 C 01/18/19 62.5 11.70 14.05
CL 190118C00065000 C 01/18/19 65.0 10.90 12.45
CL 190118C00067500 C 01/18/19 67.5 8.55 10.95
CL 190118C00070000 C 01/18/19 70.0 7.20 9.55
CL 190118C00072500 C 01/18/19 72.5 6.65 8.35
CL 190118C00075000 C 01/18/19 75.0 5.65 7.20
CL 190118C00077500 C 01/18/19 77.5 4.45 5.25
CL 190118C00080000 C 01/18/19 80.0 3.25 4.80
CL 190118C00085000 C 01/18/19 85.0 2.13 3.80
CL 190118C00090000 C 01/18/19 90.0 1.49 2.82
CL 190118C00095000 C 01/18/19 95.0 0.44 2.06
CL 190118P00032500 P 01/18/19 32.5 0.03 0.86
CL 190118P00035000 P 01/18/19 35.0 0.02 0.65
CL 190118P00037500 P 01/18/19 37.5 0.14 1.18
CL 190118P00040000 P 01/18/19 40.0 0.22 1.05
CL 190118P00042500 P 01/18/19 42.5 0.37 1.35
CL 190118P00045000 P 01/18/19 45.0 0.55 1.50
CL 190118P00047500 P 01/18/19 47.5 0.79 2.17
CL 190118P00050000 P 01/18/19 50.0 1.15 1.75
CL 190118P00055000 P 01/18/19 55.0 2.02 3.40
CL 190118P00057500 P 01/18/19 57.5 2.28 4.05
CL 190118P00060000 P 01/18/19 60.0 2.89 4.70
CL 190118P00062500 P 01/18/19 62.5 3.90 5.20
CL 190118P00065000 P 01/18/19 65.0 4.50 6.00
CL 190118P00067500 P 01/18/19 67.5 5.45 7.40
CL 190118P00070000 P 01/18/19 70.0 6.45 8.50
CL 190118P00072500 P 01/18/19 72.5 7.40 9.85
CL 190118P00075000 P 01/18/19 75.0 8.65 11.25
CL 190118P00077500 P 01/18/19 77.5 10.05 12.85
CL 190118P00080000 P 01/18/19 80.0 11.65 14.50
CL 190118P00085000 P 01/18/19 85.0 15.15 18.05
CL 190118P00090000 P 01/18/19 90.0 19.20 21.95
CL 190118P00095000 P 01/18/19 95.0 23.70 26.05

OPRA data is delayed 15 minutes.