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 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CL 140905C00050000 C 09/05/14 50.0 14.10 14.80
CL 140905C00052500 C 09/05/14 52.5 10.40 12.10
CL 140905C00055000 C 09/05/14 55.0 9.10 9.75
CL 140905C00057500 C 09/05/14 57.5 6.65 7.25
CL 140905C00058000 C 09/05/14 58.0 6.15 6.75
CL 140905C00058500 C 09/05/14 58.5 5.65 6.25
CL 140905C00059000 C 09/05/14 59.0 5.15 5.75
CL 140905C00059500 C 09/05/14 59.5 4.65 5.25
CL 140905C00060000 C 09/05/14 60.0 4.15 4.75
CL 140905C00060500 C 09/05/14 60.5 3.65 4.25
CL 140905C00061000 C 09/05/14 61.0 3.15 3.75
CL 140905C00061500 C 09/05/14 61.5 2.67 3.25
CL 140905C00062000 C 09/05/14 62.0 2.14 2.73
CL 140905C00062500 C 09/05/14 62.5 1.66 2.09
CL 140905C00063000 C 09/05/14 63.0 1.20 1.75
CL 140905C00063500 C 09/05/14 63.5 0.76 1.09
CL 140905C00064000 C 09/05/14 64.0 0.50 0.61
CL 140905C00064500 C 09/05/14 64.5 0.19 0.31
CL 140905C00065000 C 09/05/14 65.0 0.06 0.13
CL 140905C00065500 C 09/05/14 65.5 0.02 0.10
CL 140905C00066000 C 09/05/14 66.0 0.01 0.06
CL 140905C00066500 C 09/05/14 66.5 0.00 0.04
CL 140905C00067000 C 09/05/14 67.0 0.00 0.04
CL 140905C00067500 C 09/05/14 67.5 0.00 0.03
CL 140905C00068000 C 09/05/14 68.0 0.00 0.03
CL 140905C00068500 C 09/05/14 68.5 0.00 0.03
CL 140905C00069000 C 09/05/14 69.0 0.00 0.03
CL 140905C00069500 C 09/05/14 69.5 0.00 0.02
CL 140905C00070000 C 09/05/14 70.0 0.00 0.02
CL 140905C00070500 C 09/05/14 70.5 0.00 0.02
CL 140905C00071000 C 09/05/14 71.0 0.00 0.02
CL 140905C00071500 C 09/05/14 71.5 0.00 0.02
CL 140905C00072000 C 09/05/14 72.0 0.00 0.02
CL 140905C00072500 C 09/05/14 72.5 0.00 0.02
CL 140905C00075000 C 09/05/14 75.0 0.00 0.02
CL 140905C00080000 C 09/05/14 80.0 0.00 0.02
CL 140905P00050000 P 09/05/14 50.0 0.00 0.02
CL 140905P00052500 P 09/05/14 52.5 0.00 0.02
CL 140905P00055000 P 09/05/14 55.0 0.00 0.02
CL 140905P00057500 P 09/05/14 57.5 0.00 0.02
CL 140905P00058000 P 09/05/14 58.0 0.00 0.03
CL 140905P00058500 P 09/05/14 58.5 0.00 0.03
CL 140905P00059000 P 09/05/14 59.0 0.00 0.03
CL 140905P00059500 P 09/05/14 59.5 0.00 0.03
CL 140905P00060000 P 09/05/14 60.0 0.00 0.04
CL 140905P00060500 P 09/05/14 60.5 0.00 0.05
CL 140905P00061000 P 09/05/14 61.0 0.00 0.06
CL 140905P00061500 P 09/05/14 61.5 0.00 0.07
CL 140905P00062000 P 09/05/14 62.0 0.00 0.08
CL 140905P00062500 P 09/05/14 62.5 0.01 0.09
CL 140905P00063000 P 09/05/14 63.0 0.01 0.11
CL 140905P00063500 P 09/05/14 63.5 0.06 0.13
CL 140905P00064000 P 09/05/14 64.0 0.13 0.22
CL 140905P00064500 P 09/05/14 64.5 0.32 0.48
CL 140905P00065000 P 09/05/14 65.0 0.66 0.83
CL 140905P00065500 P 09/05/14 65.5 0.90 1.40
CL 140905P00066000 P 09/05/14 66.0 1.32 1.88
CL 140905P00066500 P 09/05/14 66.5 1.81 2.39
CL 140905P00067000 P 09/05/14 67.0 2.30 2.87
CL 140905P00067500 P 09/05/14 67.5 2.80 3.40
CL 140905P00068000 P 09/05/14 68.0 3.30 3.90
CL 140905P00068500 P 09/05/14 68.5 3.75 4.40
CL 140905P00069000 P 09/05/14 69.0 4.25 4.90
CL 140905P00069500 P 09/05/14 69.5 4.75 5.65
CL 140905P00070000 P 09/05/14 70.0 5.25 6.15
CL 140905P00070500 P 09/05/14 70.5 5.75 6.40
CL 140905P00071000 P 09/05/14 71.0 6.25 6.80
CL 140905P00071500 P 09/05/14 71.5 6.75 7.65
CL 140905P00072000 P 09/05/14 72.0 7.25 8.15
CL 140905P00072500 P 09/05/14 72.5 7.75 8.40
CL 140905P00075000 P 09/05/14 75.0 8.90 10.95
CL 140905P00080000 P 09/05/14 80.0 15.25 15.90
CL 140912C00055000 C 09/12/14 55.0 9.15 9.80
CL 140912C00057500 C 09/12/14 57.5 6.65 7.30
CL 140912C00060000 C 09/12/14 60.0 4.15 4.80
CL 140912C00060500 C 09/12/14 60.5 3.65 4.30
CL 140912C00061000 C 09/12/14 61.0 3.20 3.80
CL 140912C00061500 C 09/12/14 61.5 2.71 3.30
CL 140912C00062000 C 09/12/14 62.0 2.20 2.80
CL 140912C00062500 C 09/12/14 62.5 1.77 2.06
CL 140912C00063000 C 09/12/14 63.0 1.46 1.72
CL 140912C00063500 C 09/12/14 63.5 1.06 1.18
CL 140912C00064000 C 09/12/14 64.0 0.73 0.82
CL 140912C00064500 C 09/12/14 64.5 0.47 0.53
CL 140912C00065000 C 09/12/14 65.0 0.25 0.33
CL 140912C00065500 C 09/12/14 65.5 0.12 0.20
CL 140912C00066000 C 09/12/14 66.0 0.06 0.16
CL 140912C00066500 C 09/12/14 66.5 0.03 0.10
CL 140912C00067000 C 09/12/14 67.0 0.01 0.07
CL 140912C00067500 C 09/12/14 67.5 0.01 0.06
CL 140912C00068000 C 09/12/14 68.0 0.00 0.05
CL 140912C00068500 C 09/12/14 68.5 0.00 0.05
CL 140912C00069000 C 09/12/14 69.0 0.00 0.04
CL 140912C00069500 C 09/12/14 69.5 0.00 0.04
CL 140912C00070000 C 09/12/14 70.0 0.00 0.04
CL 140912C00072500 C 09/12/14 72.5 0.00 0.03
CL 140912C00075000 C 09/12/14 75.0 0.00 0.02
CL 140912P00055000 P 09/12/14 55.0 0.00 0.03
CL 140912P00057500 P 09/12/14 57.5 0.01 0.04
CL 140912P00060000 P 09/12/14 60.0 0.01 0.08
CL 140912P00060500 P 09/12/14 60.5 0.02 0.09
CL 140912P00061000 P 09/12/14 61.0 0.01 0.10
CL 140912P00061500 P 09/12/14 61.5 0.01 0.11
CL 140912P00062000 P 09/12/14 62.0 0.03 0.13
CL 140912P00062500 P 09/12/14 62.5 0.04 0.15
CL 140912P00063000 P 09/12/14 63.0 0.11 0.14
CL 140912P00063500 P 09/12/14 63.5 0.19 0.29
CL 140912P00064000 P 09/12/14 64.0 0.33 0.44
CL 140912P00064500 P 09/12/14 64.5 0.55 0.63
CL 140912P00065000 P 09/12/14 65.0 0.84 0.94
CL 140912P00065500 P 09/12/14 65.5 1.21 1.29
CL 140912P00066000 P 09/12/14 66.0 1.41 1.93
CL 140912P00066500 P 09/12/14 66.5 1.85 2.41
CL 140912P00067000 P 09/12/14 67.0 2.33 2.90
CL 140912P00067500 P 09/12/14 67.5 2.80 3.40
CL 140912P00068000 P 09/12/14 68.0 3.30 3.90
CL 140912P00068500 P 09/12/14 68.5 3.75 4.40
CL 140912P00069000 P 09/12/14 69.0 4.25 4.90
CL 140912P00069500 P 09/12/14 69.5 4.75 5.40
CL 140912P00070000 P 09/12/14 70.0 5.25 5.95
CL 140912P00072500 P 09/12/14 72.5 7.70 8.55
CL 140912P00075000 P 09/12/14 75.0 9.75 11.00
CL 140920C00050000 C 09/20/14 50.0 14.15 14.75
CL 140920C00055000 C 09/20/14 55.0 9.15 9.75
CL 140920C00056500 C 09/20/14 56.5 7.65 8.25
CL 140920C00057000 C 09/20/14 57.0 7.15 7.75
CL 140920C00057500 C 09/20/14 57.5 6.65 7.25
CL 140920C00058000 C 09/20/14 58.0 6.15 6.75
CL 140920C00058500 C 09/20/14 58.5 5.65 6.25
CL 140920C00059000 C 09/20/14 59.0 5.15 5.75
CL 140920C00059500 C 09/20/14 59.5 4.65 5.25
CL 140920C00060000 C 09/20/14 60.0 4.20 4.75
CL 140920C00060500 C 09/20/14 60.5 3.70 4.25
CL 140920C00061000 C 09/20/14 61.0 3.20 3.75
CL 140920C00061500 C 09/20/14 61.5 2.73 3.15
CL 140920C00062000 C 09/20/14 62.0 2.29 2.60
CL 140920C00062500 C 09/20/14 62.5 1.85 2.12
CL 140920C00063000 C 09/20/14 63.0 1.54 1.68
CL 140920C00063500 C 09/20/14 63.5 1.23 1.28
CL 140920C00064000 C 09/20/14 64.0 0.88 0.94
CL 140920C00064500 C 09/20/14 64.5 0.61 0.65
CL 140920C00065000 C 09/20/14 65.0 0.40 0.43
CL 140920C00065500 C 09/20/14 65.5 0.24 0.29
CL 140920C00066000 C 09/20/14 66.0 0.15 0.19
CL 140920C00066500 C 09/20/14 66.5 0.09 0.14
CL 140920C00067000 C 09/20/14 67.0 0.06 0.13
CL 140920C00067500 C 09/20/14 67.5 0.04 0.10
CL 140920C00068000 C 09/20/14 68.0 0.02 0.08
CL 140920C00068500 C 09/20/14 68.5 0.01 0.07
CL 140920C00069000 C 09/20/14 69.0 0.01 0.06
CL 140920C00069500 C 09/20/14 69.5 0.01 0.05
CL 140920C00070000 C 09/20/14 70.0 0.01 0.06
CL 140920C00070500 C 09/20/14 70.5 0.01 0.05
CL 140920C00071000 C 09/20/14 71.0 0.00 0.05
CL 140920C00072500 C 09/20/14 72.5 0.00 0.04
CL 140920C00075000 C 09/20/14 75.0 0.00 0.03
CL 140920C00077500 C 09/20/14 77.5 0.00 0.03
CL 140920C00080000 C 09/20/14 80.0 0.00 0.02
CL 140920C00085000 C 09/20/14 85.0 0.00 0.02
CL 140920C00090000 C 09/20/14 90.0 0.00 0.02
CL 140920P00050000 P 09/20/14 50.0 0.00 0.01
CL 140920P00055000 P 09/20/14 55.0 0.01 0.02
CL 140920P00056500 P 09/20/14 56.5 0.01 0.06
CL 140920P00057000 P 09/20/14 57.0 0.01 0.07
CL 140920P00057500 P 09/20/14 57.5 0.01 0.07
CL 140920P00058000 P 09/20/14 58.0 0.01 0.07
CL 140920P00058500 P 09/20/14 58.5 0.02 0.07
CL 140920P00059000 P 09/20/14 59.0 0.02 0.08
CL 140920P00059500 P 09/20/14 59.5 0.02 0.08
CL 140920P00060000 P 09/20/14 60.0 0.06 0.09
CL 140920P00060500 P 09/20/14 60.5 0.02 0.10
CL 140920P00061000 P 09/20/14 61.0 0.02 0.11
CL 140920P00061500 P 09/20/14 61.5 0.05 0.13
CL 140920P00062000 P 09/20/14 62.0 0.07 0.16
CL 140920P00062500 P 09/20/14 62.5 0.14 0.17
CL 140920P00063000 P 09/20/14 63.0 0.20 0.23
CL 140920P00063500 P 09/20/14 63.5 0.30 0.35
CL 140920P00064000 P 09/20/14 64.0 0.46 0.52
CL 140920P00064500 P 09/20/14 64.5 0.68 0.72
CL 140920P00065000 P 09/20/14 65.0 0.96 1.01
CL 140920P00065500 P 09/20/14 65.5 1.31 1.37
CL 140920P00066000 P 09/20/14 66.0 1.70 1.99
CL 140920P00066500 P 09/20/14 66.5 1.98 2.44
CL 140920P00067000 P 09/20/14 67.0 2.43 2.92
CL 140920P00067500 P 09/20/14 67.5 2.90 3.45
CL 140920P00068000 P 09/20/14 68.0 3.35 3.90
CL 140920P00068500 P 09/20/14 68.5 3.85 4.40
CL 140920P00069000 P 09/20/14 69.0 4.35 4.90
CL 140920P00069500 P 09/20/14 69.5 4.85 5.40
CL 140920P00070000 P 09/20/14 70.0 5.30 5.90
CL 140920P00070500 P 09/20/14 70.5 5.80 6.40
CL 140920P00071000 P 09/20/14 71.0 6.30 6.90
CL 140920P00072500 P 09/20/14 72.5 7.80 8.40
CL 140920P00075000 P 09/20/14 75.0 8.85 12.10
CL 140920P00077500 P 09/20/14 77.5 11.35 14.60
CL 140920P00080000 P 09/20/14 80.0 13.85 17.10
CL 140920P00085000 P 09/20/14 85.0 18.85 22.10
CL 140920P00090000 P 09/20/14 90.0 25.20 25.95
CL 140926C00060000 C 09/26/14 60.0 4.20 4.85
CL 140926C00060500 C 09/26/14 60.5 3.70 4.35
CL 140926C00061000 C 09/26/14 61.0 3.25 3.85
CL 140926C00061500 C 09/26/14 61.5 2.79 3.35
CL 140926C00062000 C 09/26/14 62.0 2.43 2.74
CL 140926C00062500 C 09/26/14 62.5 2.12 2.40
CL 140926C00063000 C 09/26/14 63.0 1.70 1.79
CL 140926C00063500 C 09/26/14 63.5 1.32 1.41
CL 140926C00064000 C 09/26/14 64.0 0.99 1.08
CL 140926C00064500 C 09/26/14 64.5 0.73 0.80
CL 140926C00065000 C 09/26/14 65.0 0.49 0.57
CL 140926C00065500 C 09/26/14 65.5 0.33 0.41
CL 140926C00066000 C 09/26/14 66.0 0.20 0.28
CL 140926C00066500 C 09/26/14 66.5 0.14 0.27
CL 140926C00067000 C 09/26/14 67.0 0.09 0.20
CL 140926C00067500 C 09/26/14 67.5 0.06 0.14
CL 140926C00068000 C 09/26/14 68.0 0.04 0.11
CL 140926C00068500 C 09/26/14 68.5 0.02 0.10
CL 140926C00069000 C 09/26/14 69.0 0.01 0.08
CL 140926C00069500 C 09/26/14 69.5 0.01 0.07
CL 140926C00070000 C 09/26/14 70.0 0.01 0.07
CL 140926P00060000 P 09/26/14 60.0 0.04 0.12
CL 140926P00060500 P 09/26/14 60.5 0.04 0.13
CL 140926P00061000 P 09/26/14 61.0 0.05 0.16
CL 140926P00061500 P 09/26/14 61.5 0.08 0.19
CL 140926P00062000 P 09/26/14 62.0 0.12 0.22
CL 140926P00062500 P 09/26/14 62.5 0.20 0.28
CL 140926P00063000 P 09/26/14 63.0 0.27 0.39
CL 140926P00063500 P 09/26/14 63.5 0.41 0.51
CL 140926P00064000 P 09/26/14 64.0 0.58 0.65
CL 140926P00064500 P 09/26/14 64.5 0.80 0.91
CL 140926P00065000 P 09/26/14 65.0 1.08 1.16
CL 140926P00065500 P 09/26/14 65.5 1.41 1.47
CL 140926P00066000 P 09/26/14 66.0 1.78 1.85
CL 140926P00066500 P 09/26/14 66.5 2.02 2.50
CL 140926P00067000 P 09/26/14 67.0 2.38 2.96
CL 140926P00067500 P 09/26/14 67.5 2.88 3.45
CL 140926P00068000 P 09/26/14 68.0 3.30 3.95
CL 140926P00068500 P 09/26/14 68.5 3.80 4.40
CL 140926P00069000 P 09/26/14 69.0 4.25 4.90
CL 140926P00069500 P 09/26/14 69.5 4.80 5.40
CL 140926P00070000 P 09/26/14 70.0 5.25 5.90
CL 141003C00057500 C 10/03/14 57.5 6.65 7.35
CL 141003C00058000 C 10/03/14 58.0 6.20 6.85
CL 141003C00058500 C 10/03/14 58.5 5.70 6.35
CL 141003C00059000 C 10/03/14 59.0 5.20 5.85
CL 141003C00059500 C 10/03/14 59.5 4.70 5.35
CL 141003C00060000 C 10/03/14 60.0 4.25 4.90
CL 141003C00060500 C 10/03/14 60.5 3.75 4.40
CL 141003C00061000 C 10/03/14 61.0 3.30 3.90
CL 141003C00061500 C 10/03/14 61.5 2.86 3.45
CL 141003C00062000 C 10/03/14 62.0 2.40 2.99
CL 141003C00062500 C 10/03/14 62.5 2.09 2.31
CL 141003C00063000 C 10/03/14 63.0 1.70 1.93
CL 141003C00063500 C 10/03/14 63.5 1.35 1.54
CL 141003C00064000 C 10/03/14 64.0 1.04 1.22
CL 141003C00064500 C 10/03/14 64.5 0.82 0.94
CL 141003C00065000 C 10/03/14 65.0 0.54 0.71
CL 141003C00065500 C 10/03/14 65.5 0.38 0.51
CL 141003C00066000 C 10/03/14 66.0 0.28 0.47
CL 141003C00066500 C 10/03/14 66.5 0.21 0.35
CL 141003C00067000 C 10/03/14 67.0 0.15 0.27
CL 141003C00067500 C 10/03/14 67.5 0.10 0.19
CL 141003C00068000 C 10/03/14 68.0 0.07 0.14
CL 141003C00068500 C 10/03/14 68.5 0.04 0.13
CL 141003C00069000 C 10/03/14 69.0 0.03 0.11
CL 141003C00069500 C 10/03/14 69.5 0.02 0.09
CL 141003C00070000 C 10/03/14 70.0 0.01 0.08
CL 141003C00070500 C 10/03/14 70.5 0.01 0.08
CL 141003C00071000 C 10/03/14 71.0 0.01 0.07
CL 141003C00071500 C 10/03/14 71.5 0.01 0.07
CL 141003C00072000 C 10/03/14 72.0 0.00 0.06
CL 141003P00057500 P 10/03/14 57.5 0.03 0.10
CL 141003P00058000 P 10/03/14 58.0 0.04 0.10
CL 141003P00058500 P 10/03/14 58.5 0.04 0.11
CL 141003P00059000 P 10/03/14 59.0 0.03 0.12
CL 141003P00059500 P 10/03/14 59.5 0.05 0.13
CL 141003P00060000 P 10/03/14 60.0 0.05 0.15
CL 141003P00060500 P 10/03/14 60.5 0.07 0.17
CL 141003P00061000 P 10/03/14 61.0 0.10 0.21
CL 141003P00061500 P 10/03/14 61.5 0.13 0.25
CL 141003P00062000 P 10/03/14 62.0 0.20 0.32
CL 141003P00062500 P 10/03/14 62.5 0.29 0.37
CL 141003P00063000 P 10/03/14 63.0 0.40 0.48
CL 141003P00063500 P 10/03/14 63.5 0.53 0.63
CL 141003P00064000 P 10/03/14 64.0 0.70 0.81
CL 141003P00064500 P 10/03/14 64.5 0.92 0.98
CL 141003P00065000 P 10/03/14 65.0 1.18 1.31
CL 141003P00065500 P 10/03/14 65.5 1.49 1.75
CL 141003P00066000 P 10/03/14 66.0 1.85 2.11
CL 141003P00066500 P 10/03/14 66.5 2.25 2.50
CL 141003P00067000 P 10/03/14 67.0 2.33 3.05
CL 141003P00067500 P 10/03/14 67.5 2.88 3.50
CL 141003P00068000 P 10/03/14 68.0 3.30 3.95
CL 141003P00068500 P 10/03/14 68.5 3.75 4.45
CL 141003P00069000 P 10/03/14 69.0 4.15 4.95
CL 141003P00069500 P 10/03/14 69.5 4.70 5.40
CL 141003P00070000 P 10/03/14 70.0 5.25 5.95
CL 141003P00070500 P 10/03/14 70.5 5.70 6.45
CL 141003P00071000 P 10/03/14 71.0 6.20 6.90
CL 141003P00071500 P 10/03/14 71.5 6.70 7.40
CL 141003P00072000 P 10/03/14 72.0 7.15 7.90
CL 141010C00057500 C 10/10/14 57.5 6.70 7.35
CL 141010C00058000 C 10/10/14 58.0 6.20 6.90
CL 141010C00058500 C 10/10/14 58.5 5.70 6.45
CL 141010C00059000 C 10/10/14 59.0 5.20 5.85
CL 141010C00059500 C 10/10/14 59.5 4.75 5.40
CL 141010C00060000 C 10/10/14 60.0 4.25 5.00
CL 141010C00060500 C 10/10/14 60.5 3.80 4.50
CL 141010C00061000 C 10/10/14 61.0 3.35 3.95
CL 141010C00061500 C 10/10/14 61.5 2.90 3.50
CL 141010C00062000 C 10/10/14 62.0 2.46 3.05
CL 141010C00062500 C 10/10/14 62.5 2.16 2.41
CL 141010C00063000 C 10/10/14 63.0 1.78 2.04
CL 141010C00063500 C 10/10/14 63.5 1.44 1.71
CL 141010C00064000 C 10/10/14 64.0 1.14 1.33
CL 141010C00064500 C 10/10/14 64.5 0.92 1.05
CL 141010C00065000 C 10/10/14 65.0 0.65 0.82
CL 141010C00065500 C 10/10/14 65.5 0.48 0.72
CL 141010C00066000 C 10/10/14 66.0 0.36 0.50
CL 141010C00066500 C 10/10/14 66.5 0.27 0.44
CL 141010C00067000 C 10/10/14 67.0 0.18 0.35
CL 141010C00067500 C 10/10/14 67.5 0.14 0.27
CL 141010C00068000 C 10/10/14 68.0 0.10 0.17
CL 141010C00068500 C 10/10/14 68.5 0.07 0.14
CL 141010C00069000 C 10/10/14 69.0 0.05 0.14
CL 141010C00069500 C 10/10/14 69.5 0.03 0.12
CL 141010C00070000 C 10/10/14 70.0 0.02 0.10
CL 141010C00070500 C 10/10/14 70.5 0.02 0.09
CL 141010C00071000 C 10/10/14 71.0 0.01 0.09
CL 141010C00071500 C 10/10/14 71.5 0.01 0.08
CL 141010C00072000 C 10/10/14 72.0 0.01 0.08
CL 141010P00057500 P 10/10/14 57.5 0.04 0.11
CL 141010P00058000 P 10/10/14 58.0 0.05 0.12
CL 141010P00058500 P 10/10/14 58.5 0.04 0.13
CL 141010P00059000 P 10/10/14 59.0 0.05 0.14
CL 141010P00059500 P 10/10/14 59.5 0.06 0.16
CL 141010P00060000 P 10/10/14 60.0 0.08 0.19
CL 141010P00060500 P 10/10/14 60.5 0.11 0.22
CL 141010P00061000 P 10/10/14 61.0 0.14 0.25
CL 141010P00061500 P 10/10/14 61.5 0.19 0.30
CL 141010P00062000 P 10/10/14 62.0 0.25 0.39
CL 141010P00062500 P 10/10/14 62.5 0.37 0.45
CL 141010P00063000 P 10/10/14 63.0 0.43 0.62
CL 141010P00063500 P 10/10/14 63.5 0.58 0.76
CL 141010P00064000 P 10/10/14 64.0 0.78 0.94
CL 141010P00064500 P 10/10/14 64.5 1.01 1.20
CL 141010P00065000 P 10/10/14 65.0 1.27 1.51
CL 141010P00065500 P 10/10/14 65.5 1.58 1.84
CL 141010P00066000 P 10/10/14 66.0 1.92 2.20
CL 141010P00066500 P 10/10/14 66.5 2.29 2.58
CL 141010P00067000 P 10/10/14 67.0 2.47 3.05
CL 141010P00067500 P 10/10/14 67.5 2.86 3.50
CL 141010P00068000 P 10/10/14 68.0 3.35 4.00
CL 141010P00068500 P 10/10/14 68.5 3.80 4.50
CL 141010P00069000 P 10/10/14 69.0 4.30 5.00
CL 141010P00069500 P 10/10/14 69.5 4.75 5.45
CL 141010P00070000 P 10/10/14 70.0 5.25 6.00
CL 141010P00070500 P 10/10/14 70.5 5.70 6.50
CL 141010P00071000 P 10/10/14 71.0 6.20 7.00
CL 141010P00071500 P 10/10/14 71.5 6.65 7.45
CL 141010P00072000 P 10/10/14 72.0 7.20 7.95
CL 141018C00045000 C 10/18/14 45.0 17.60 19.85
CL 141018C00047500 C 10/18/14 47.5 15.35 18.90
CL 141018C00050000 C 10/18/14 50.0 13.75 14.90
CL 141018C00055000 C 10/18/14 55.0 9.10 9.85
CL 141018C00057500 C 10/18/14 57.5 6.65 7.40
CL 141018C00060000 C 10/18/14 60.0 4.10 4.90
CL 141018C00062500 C 10/18/14 62.5 2.08 2.65
CL 141018C00065000 C 10/18/14 65.0 0.75 0.88
CL 141018C00067500 C 10/18/14 67.5 0.18 0.24
CL 141018C00070000 C 10/18/14 70.0 0.04 0.14
CL 141018C00072500 C 10/18/14 72.5 0.00 0.09
CL 141018C00075000 C 10/18/14 75.0 0.00 0.08
CL 141018C00080000 C 10/18/14 80.0 0.00 0.06
CL 141018C00085000 C 10/18/14 85.0 0.00 0.05
CL 141018P00045000 P 10/18/14 45.0 0.00 0.03
CL 141018P00047500 P 10/18/14 47.5 0.00 0.03
CL 141018P00050000 P 10/18/14 50.0 0.02 0.03
CL 141018P00055000 P 10/18/14 55.0 0.03 0.09
CL 141018P00057500 P 10/18/14 57.5 0.04 0.11
CL 141018P00060000 P 10/18/14 60.0 0.14 0.20
CL 141018P00062500 P 10/18/14 62.5 0.50 0.56
CL 141018P00065000 P 10/18/14 65.0 1.53 1.63
CL 141018P00067500 P 10/18/14 67.5 3.15 3.80
CL 141018P00070000 P 10/18/14 70.0 5.40 6.15
CL 141018P00072500 P 10/18/14 72.5 7.85 8.60
CL 141018P00075000 P 10/18/14 75.0 10.35 11.10
CL 141018P00080000 P 10/18/14 80.0 15.30 16.25
CL 141018P00085000 P 10/18/14 85.0 20.25 22.45
CL 141122C00042500 C 11/22/14 42.5 21.55 22.60
CL 141122C00045000 C 11/22/14 45.0 17.90 21.20
CL 141122C00047500 C 11/22/14 47.5 16.45 17.75
CL 141122C00050000 C 11/22/14 50.0 14.00 14.90
CL 141122C00055000 C 11/22/14 55.0 9.20 9.85
CL 141122C00057500 C 11/22/14 57.5 6.75 7.40
CL 141122C00060000 C 11/22/14 60.0 4.45 4.95
CL 141122C00062500 C 11/22/14 62.5 2.66 2.71
CL 141122C00065000 C 11/22/14 65.0 1.24 1.29
CL 141122C00067500 C 11/22/14 67.5 0.47 0.52
CL 141122C00070000 C 11/22/14 70.0 0.16 0.28
CL 141122C00072500 C 11/22/14 72.5 0.06 0.09
CL 141122C00075000 C 11/22/14 75.0 0.02 0.11
CL 141122C00077500 C 11/22/14 77.5 0.00 0.10
CL 141122C00080000 C 11/22/14 80.0 0.00 0.09
CL 141122P00042500 P 11/22/14 42.5 0.00 0.04
CL 141122P00045000 P 11/22/14 45.0 0.01 0.05
CL 141122P00047500 P 11/22/14 47.5 0.02 0.08
CL 141122P00050000 P 11/22/14 50.0 0.04 0.09
CL 141122P00055000 P 11/22/14 55.0 0.08 0.16
CL 141122P00057500 P 11/22/14 57.5 0.17 0.24
CL 141122P00060000 P 11/22/14 60.0 0.41 0.46
CL 141122P00062500 P 11/22/14 62.5 0.98 1.08
CL 141122P00065000 P 11/22/14 65.0 2.11 2.20
CL 141122P00067500 P 11/22/14 67.5 3.85 4.10
CL 141122P00070000 P 11/22/14 70.0 5.80 6.45
CL 141122P00072500 P 11/22/14 72.5 8.15 8.80
CL 141122P00075000 P 11/22/14 75.0 10.45 11.30
CL 141122P00077500 P 11/22/14 77.5 12.85 13.80
CL 141122P00080000 P 11/22/14 80.0 15.35 16.40
CL 150117C00027500 C 01/17/15 27.5 36.30 37.80
CL 150117C00030000 C 01/17/15 30.0 32.90 34.80
CL 150117C00032500 C 01/17/15 32.5 30.25 33.70
CL 150117C00035000 C 01/17/15 35.0 27.95 31.20
CL 150117C00037500 C 01/17/15 37.5 25.45 28.70
CL 150117C00040000 C 01/17/15 40.0 22.85 26.25
CL 150117C00042500 C 01/17/15 42.5 20.30 22.30
CL 150117C00045000 C 01/17/15 45.0 18.00 21.15
CL 150117C00047500 C 01/17/15 47.5 16.55 17.30
CL 150117C00048750 C 01/17/15 48.8 15.40 16.00
CL 150117C00050000 C 01/17/15 50.0 14.15 14.80
CL 150117C00052500 C 01/17/15 52.5 11.55 12.35
CL 150117C00055000 C 01/17/15 55.0 9.30 9.90
CL 150117C00057500 C 01/17/15 57.5 7.00 7.25
CL 150117C00060000 C 01/17/15 60.0 4.80 5.10
CL 150117C00062500 C 01/17/15 62.5 3.15 3.20
CL 150117C00065000 C 01/17/15 65.0 1.78 1.83
CL 150117C00067500 C 01/17/15 67.5 0.88 0.96
CL 150117C00070000 C 01/17/15 70.0 0.41 0.49
CL 150117C00072500 C 01/17/15 72.5 0.17 0.30
CL 150117C00075000 C 01/17/15 75.0 0.07 0.19
CL 150117C00077500 C 01/17/15 77.5 0.02 0.14
CL 150117C00080000 C 01/17/15 80.0 0.02 0.12
CL 150117C00082500 C 01/17/15 82.5 0.02 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 0.03
CL 150117P00032500 P 01/17/15 32.5 0.00 0.03
CL 150117P00035000 P 01/17/15 35.0 0.01 0.03
CL 150117P00037500 P 01/17/15 37.5 0.01 0.04
CL 150117P00040000 P 01/17/15 40.0 0.02 0.07
CL 150117P00042500 P 01/17/15 42.5 0.02 0.09
CL 150117P00045000 P 01/17/15 45.0 0.04 0.11
CL 150117P00047500 P 01/17/15 47.5 0.06 0.14
CL 150117P00048750 P 01/17/15 48.8 0.07 0.16
CL 150117P00050000 P 01/17/15 50.0 0.08 0.17
CL 150117P00052500 P 01/17/15 52.5 0.13 0.23
CL 150117P00055000 P 01/17/15 55.0 0.23 0.32
CL 150117P00057500 P 01/17/15 57.5 0.44 0.51
CL 150117P00060000 P 01/17/15 60.0 0.80 0.89
CL 150117P00062500 P 01/17/15 62.5 1.50 1.55
CL 150117P00065000 P 01/17/15 65.0 2.64 2.70
CL 150117P00067500 P 01/17/15 67.5 4.25 4.35
CL 150117P00070000 P 01/17/15 70.0 6.25 6.65
CL 150117P00072500 P 01/17/15 72.5 8.55 8.90
CL 150117P00075000 P 01/17/15 75.0 10.65 11.40
CL 150117P00077500 P 01/17/15 77.5 13.10 13.80
CL 150117P00080000 P 01/17/15 80.0 15.60 16.30
CL 150117P00082500 P 01/17/15 82.5 18.00 18.80
CL 150117P00085000 P 01/17/15 85.0 20.15 21.40
CL 150220C00035000 C 02/20/15 35.0 28.65 30.90
CL 150220C00037500 C 02/20/15 37.5 25.20 28.75
CL 150220C00040000 C 02/20/15 40.0 22.85 26.25
CL 150220C00042500 C 02/20/15 42.5 20.35 22.35
CL 150220C00045000 C 02/20/15 45.0 17.90 21.20
CL 150220C00047500 C 02/20/15 47.5 15.40 18.75
CL 150220C00050000 C 02/20/15 50.0 12.70 16.25
CL 150220C00055000 C 02/20/15 55.0 8.85 10.50
CL 150220C00057500 C 02/20/15 57.5 7.05 7.35
CL 150220C00060000 C 02/20/15 60.0 4.95 5.30
CL 150220C00062500 C 02/20/15 62.5 3.40 3.50
CL 150220C00065000 C 02/20/15 65.0 2.07 2.13
CL 150220C00067500 C 02/20/15 67.5 1.15 1.22
CL 150220C00070000 C 02/20/15 70.0 0.59 0.68
CL 150220C00072500 C 02/20/15 72.5 0.31 0.41
CL 150220C00075000 C 02/20/15 75.0 0.13 0.26
CL 150220C00077500 C 02/20/15 77.5 0.06 0.18
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 0.01 0.05
CL 150220P00037500 P 02/20/15 37.5 0.01 0.09
CL 150220P00040000 P 02/20/15 40.0 0.03 0.10
CL 150220P00042500 P 02/20/15 42.5 0.04 0.12
CL 150220P00045000 P 02/20/15 45.0 0.06 0.14
CL 150220P00047500 P 02/20/15 47.5 0.09 0.18
CL 150220P00050000 P 02/20/15 50.0 0.13 0.24
CL 150220P00055000 P 02/20/15 55.0 0.39 0.48
CL 150220P00057500 P 02/20/15 57.5 0.67 0.73
CL 150220P00060000 P 02/20/15 60.0 1.14 1.24
CL 150220P00062500 P 02/20/15 62.5 1.94 2.04
CL 150220P00065000 P 02/20/15 65.0 3.10 3.25
CL 150220P00067500 P 02/20/15 67.5 4.75 4.90
CL 150220P00070000 P 02/20/15 70.0 6.65 6.95
CL 150220P00072500 P 02/20/15 72.5 8.90 9.25
CL 150220P00075000 P 02/20/15 75.0 10.35 12.05
CL 150220P00077500 P 02/20/15 77.5 11.95 15.30
CL 150220P00080000 P 02/20/15 80.0 14.45 16.60
CL 150220P00085000 P 02/20/15 85.0 19.40 22.95
CL 150220P00090000 P 02/20/15 90.0 24.40 27.50
CL 160115C00035000 C 01/15/16 35.0 28.60 31.35
CL 160115C00037500 C 01/15/16 37.5 24.95 29.25
CL 160115C00040000 C 01/15/16 40.0 22.45 26.75
CL 160115C00042500 C 01/15/16 42.5 19.75 24.20
CL 160115C00045000 C 01/15/16 45.0 18.90 20.10
CL 160115C00047500 C 01/15/16 47.5 15.95 17.95
CL 160115C00050000 C 01/15/16 50.0 14.50 15.10
CL 160115C00052500 C 01/15/16 52.5 12.25 13.10
CL 160115C00055000 C 01/15/16 55.0 10.20 11.10
CL 160115C00057500 C 01/15/16 57.5 8.30 9.15
CL 160115C00060000 C 01/15/16 60.0 6.85 7.10
CL 160115C00062500 C 01/15/16 62.5 5.40 5.65
CL 160115C00065000 C 01/15/16 65.0 4.25 4.40
CL 160115C00067500 C 01/15/16 67.5 3.20 3.40
CL 160115C00070000 C 01/15/16 70.0 2.50 2.65
CL 160115C00072500 C 01/15/16 72.5 1.82 2.04
CL 160115C00075000 C 01/15/16 75.0 1.46 1.58
CL 160115C00077500 C 01/15/16 77.5 0.95 1.21
CL 160115C00080000 C 01/15/16 80.0 0.71 0.90
CL 160115C00085000 C 01/15/16 85.0 0.35 0.52
CL 160115C00090000 C 01/15/16 90.0 0.19 0.33
CL 160115P00035000 P 01/15/16 35.0 0.19 0.26
CL 160115P00037500 P 01/15/16 37.5 0.19 0.32
CL 160115P00040000 P 01/15/16 40.0 0.28 0.40
CL 160115P00042500 P 01/15/16 42.5 0.40 0.52
CL 160115P00045000 P 01/15/16 45.0 0.56 0.67
CL 160115P00047500 P 01/15/16 47.5 0.77 0.89
CL 160115P00050000 P 01/15/16 50.0 1.06 1.19
CL 160115P00052500 P 01/15/16 52.5 1.45 1.57
CL 160115P00055000 P 01/15/16 55.0 1.98 2.10
CL 160115P00057500 P 01/15/16 57.5 2.61 2.77
CL 160115P00060000 P 01/15/16 60.0 3.50 3.65
CL 160115P00062500 P 01/15/16 62.5 4.55 4.70
CL 160115P00065000 P 01/15/16 65.0 5.85 6.00
CL 160115P00067500 P 01/15/16 67.5 7.35 7.50
CL 160115P00070000 P 01/15/16 70.0 9.05 9.20
CL 160115P00072500 P 01/15/16 72.5 10.95 11.15
CL 160115P00075000 P 01/15/16 75.0 12.40 13.50
CL 160115P00077500 P 01/15/16 77.5 14.50 15.50
CL 160115P00080000 P 01/15/16 80.0 16.75 17.85
CL 160115P00085000 P 01/15/16 85.0 21.45 23.00
CL 160115P00090000 P 01/15/16 90.0 24.80 28.85

OPRA data is delayed 15 minutes.