Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Cleveland Cliffs Inc (CLF)
As of May 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLF 180525C00001500 C May 25, 2018 1.5 6.95 7.10
CLF 180525C00002000 C May 25, 2018 2.0 6.45 6.65
CLF 180525C00002500 C May 25, 2018 2.5 6.00 6.10
CLF 180525C00003000 C May 25, 2018 3.0 5.50 5.65
CLF 180525C00003500 C May 25, 2018 3.5 4.95 5.15
CLF 180525C00004000 C May 25, 2018 4.0 4.30 4.75
CLF 180525C00004500 C May 25, 2018 4.5 4.00 4.10
CLF 180525C00005000 C May 25, 2018 5.0 3.50 3.60
CLF 180525C00005500 C May 25, 2018 5.5 3.00 3.10
CLF 180525C00006000 C May 25, 2018 6.0 2.50 2.59
CLF 180525C00006500 C May 25, 2018 6.5 2.05 2.08
CLF 180525C00007000 C May 25, 2018 7.0 1.55 1.59
CLF 180525C00007500 C May 25, 2018 7.5 1.04 1.09
CLF 180525C00008000 C May 25, 2018 8.0 0.57 0.60
CLF 180525C00008500 C May 25, 2018 8.5 0.17 0.18
CLF 180525C00009000 C May 25, 2018 9.0 0.02 0.04
CLF 180525C00009500 C May 25, 2018 9.5 0.00 0.02
CLF 180525C00010000 C May 25, 2018 10.0 0.00 0.03
CLF 180525C00010500 C May 25, 2018 10.5 0.00 0.03
CLF 180525C00011000 C May 25, 2018 11.0 0.00 0.02
CLF 180525C00011500 C May 25, 2018 11.5 0.00 0.02
CLF 180525C00012000 C May 25, 2018 12.0 0.00 0.02
CLF 180525C00012500 C May 25, 2018 12.5 0.00 0.02
CLF 180525C00013000 C May 25, 2018 13.0 0.00 0.01
CLF 180525C00013500 C May 25, 2018 13.5 0.00 0.02
CLF 180525C00014000 C May 25, 2018 14.0 0.00 0.02
CLF 180525C00015000 C May 25, 2018 15.0 0.00 0.02
CLF 180525P00001500 P May 25, 2018 1.5 0.00 0.02
CLF 180525P00002000 P May 25, 2018 2.0 0.00 0.01
CLF 180525P00002500 P May 25, 2018 2.5 0.00 0.02
CLF 180525P00003000 P May 25, 2018 3.0 0.00 0.02
CLF 180525P00003500 P May 25, 2018 3.5 0.00 0.01
CLF 180525P00004000 P May 25, 2018 4.0 0.00 0.02
CLF 180525P00004500 P May 25, 2018 4.5 0.00 0.02
CLF 180525P00005000 P May 25, 2018 5.0 0.00 0.02
CLF 180525P00005500 P May 25, 2018 5.5 0.00 0.02
CLF 180525P00006000 P May 25, 2018 6.0 0.00 0.02
CLF 180525P00006500 P May 25, 2018 6.5 0.00 0.01
CLF 180525P00007000 P May 25, 2018 7.0 0.00 0.01
CLF 180525P00007500 P May 25, 2018 7.5 0.00 0.01
CLF 180525P00008000 P May 25, 2018 8.0 0.01 0.02
CLF 180525P00008500 P May 25, 2018 8.5 0.11 0.13
CLF 180525P00009000 P May 25, 2018 9.0 0.45 0.48
CLF 180525P00009500 P May 25, 2018 9.5 0.92 0.95
CLF 180525P00010000 P May 25, 2018 10.0 1.41 1.45
CLF 180525P00010500 P May 25, 2018 10.5 1.89 2.00
CLF 180525P00011000 P May 25, 2018 11.0 2.41 2.50
CLF 180525P00011500 P May 25, 2018 11.5 2.92 2.97
CLF 180525P00012000 P May 25, 2018 12.0 3.40 3.50
CLF 180525P00012500 P May 25, 2018 12.5 3.90 4.10
CLF 180525P00013000 P May 25, 2018 13.0 4.40 4.55
CLF 180525P00013500 P May 25, 2018 13.5 4.90 5.00
CLF 180525P00014000 P May 25, 2018 14.0 5.40 5.70
CLF 180525P00015000 P May 25, 2018 15.0 6.40 6.65
CLF 180601C00002000 C Jun 01, 2018 2.0 6.45 6.70
CLF 180601C00002500 C Jun 01, 2018 2.5 5.95 6.25
CLF 180601C00003000 C Jun 01, 2018 3.0 5.40 5.65
CLF 180601C00003500 C Jun 01, 2018 3.5 5.00 5.15
CLF 180601C00004000 C Jun 01, 2018 4.0 4.50 4.65
CLF 180601C00004500 C Jun 01, 2018 4.5 4.00 4.15
CLF 180601C00005000 C Jun 01, 2018 5.0 3.50 3.60
CLF 180601C00005500 C Jun 01, 2018 5.5 3.00 3.10
CLF 180601C00006000 C Jun 01, 2018 6.0 2.50 2.63
CLF 180601C00006500 C Jun 01, 2018 6.5 2.04 2.09
CLF 180601C00007000 C Jun 01, 2018 7.0 1.55 1.60
CLF 180601C00007500 C Jun 01, 2018 7.5 1.04 1.11
CLF 180601C00008000 C Jun 01, 2018 8.0 0.61 0.65
CLF 180601C00008500 C Jun 01, 2018 8.5 0.27 0.29
CLF 180601C00009000 C Jun 01, 2018 9.0 0.08 0.10
CLF 180601C00009500 C Jun 01, 2018 9.5 0.02 0.03
CLF 180601C00010000 C Jun 01, 2018 10.0 0.00 0.02
CLF 180601C00010500 C Jun 01, 2018 10.5 0.00 0.02
CLF 180601C00011000 C Jun 01, 2018 11.0 0.00 0.02
CLF 180601C00011500 C Jun 01, 2018 11.5 0.00 0.02
CLF 180601C00012000 C Jun 01, 2018 12.0 0.00 0.02
CLF 180601C00012500 C Jun 01, 2018 12.5 0.00 0.02
CLF 180601C00013000 C Jun 01, 2018 13.0 0.00 0.02
CLF 180601C00014000 C Jun 01, 2018 14.0 0.00 0.01
CLF 180601C00015000 C Jun 01, 2018 15.0 0.00 0.01
CLF 180601P00002000 P Jun 01, 2018 2.0 0.00 0.01
CLF 180601P00002500 P Jun 01, 2018 2.5 0.00 0.01
CLF 180601P00003000 P Jun 01, 2018 3.0 0.00 0.01
CLF 180601P00003500 P Jun 01, 2018 3.5 0.00 0.02
CLF 180601P00004000 P Jun 01, 2018 4.0 0.00 0.02
CLF 180601P00004500 P Jun 01, 2018 4.5 0.00 0.02
CLF 180601P00005000 P Jun 01, 2018 5.0 0.00 0.02
CLF 180601P00005500 P Jun 01, 2018 5.5 0.00 0.02
CLF 180601P00006000 P Jun 01, 2018 6.0 0.00 0.03
CLF 180601P00006500 P Jun 01, 2018 6.5 0.00 0.03
CLF 180601P00007000 P Jun 01, 2018 7.0 0.00 0.03
CLF 180601P00007500 P Jun 01, 2018 7.5 0.00 0.04
CLF 180601P00008000 P Jun 01, 2018 8.0 0.06 0.08
CLF 180601P00008500 P Jun 01, 2018 8.5 0.21 0.23
CLF 180601P00009000 P Jun 01, 2018 9.0 0.51 0.55
CLF 180601P00009500 P Jun 01, 2018 9.5 0.92 1.01
CLF 180601P00010000 P Jun 01, 2018 10.0 1.39 1.50
CLF 180601P00010500 P Jun 01, 2018 10.5 1.88 1.99
CLF 180601P00011000 P Jun 01, 2018 11.0 2.40 2.49
CLF 180601P00011500 P Jun 01, 2018 11.5 2.91 2.98
CLF 180601P00012000 P Jun 01, 2018 12.0 3.40 3.50
CLF 180601P00012500 P Jun 01, 2018 12.5 3.90 4.00
CLF 180601P00013000 P Jun 01, 2018 13.0 4.40 4.50
CLF 180601P00014000 P Jun 01, 2018 14.0 5.40 5.55
CLF 180601P00015000 P Jun 01, 2018 15.0 6.40 6.50
CLF 180608C00002500 C Jun 08, 2018 2.5 6.00 6.15
CLF 180608C00003000 C Jun 08, 2018 3.0 5.45 5.65
CLF 180608C00003500 C Jun 08, 2018 3.5 5.00 5.15
CLF 180608C00004000 C Jun 08, 2018 4.0 4.50 4.60
CLF 180608C00004500 C Jun 08, 2018 4.5 4.00 4.10
CLF 180608C00005000 C Jun 08, 2018 5.0 2.64 3.85
CLF 180608C00005500 C Jun 08, 2018 5.5 3.00 3.10
CLF 180608C00006000 C Jun 08, 2018 6.0 2.51 2.66
CLF 180608C00006500 C Jun 08, 2018 6.5 2.00 2.11
CLF 180608C00007000 C Jun 08, 2018 7.0 1.57 1.62
CLF 180608C00007500 C Jun 08, 2018 7.5 1.05 1.15
CLF 180608C00008000 C Jun 08, 2018 8.0 0.66 0.72
CLF 180608C00008500 C Jun 08, 2018 8.5 0.34 0.38
CLF 180608C00009000 C Jun 08, 2018 9.0 0.14 0.17
CLF 180608C00009500 C Jun 08, 2018 9.5 0.05 0.08
CLF 180608C00010000 C Jun 08, 2018 10.0 0.00 0.04
CLF 180608C00010500 C Jun 08, 2018 10.5 0.00 0.03
CLF 180608C00011000 C Jun 08, 2018 11.0 0.00 0.03
CLF 180608C00011500 C Jun 08, 2018 11.5 0.00 0.03
CLF 180608C00012000 C Jun 08, 2018 12.0 0.00 0.03
CLF 180608C00012500 C Jun 08, 2018 12.5 0.00 0.03
CLF 180608C00013000 C Jun 08, 2018 13.0 0.00 0.03
CLF 180608C00014000 C Jun 08, 2018 14.0 0.00 0.02
CLF 180608C00015000 C Jun 08, 2018 15.0 0.00 0.02
CLF 180608P00002500 P Jun 08, 2018 2.5 0.00 0.02
CLF 180608P00003000 P Jun 08, 2018 3.0 0.00 0.02
CLF 180608P00003500 P Jun 08, 2018 3.5 0.00 0.02
CLF 180608P00004000 P Jun 08, 2018 4.0 0.00 0.02
CLF 180608P00004500 P Jun 08, 2018 4.5 0.00 0.02
CLF 180608P00005000 P Jun 08, 2018 5.0 0.00 0.02
CLF 180608P00005500 P Jun 08, 2018 5.5 0.00 0.03
CLF 180608P00006000 P Jun 08, 2018 6.0 0.00 0.03
CLF 180608P00006500 P Jun 08, 2018 6.5 0.00 0.03
CLF 180608P00007000 P Jun 08, 2018 7.0 0.01 0.04
CLF 180608P00007500 P Jun 08, 2018 7.5 0.04 0.06
CLF 180608P00008000 P Jun 08, 2018 8.0 0.11 0.14
CLF 180608P00008500 P Jun 08, 2018 8.5 0.28 0.31
CLF 180608P00009000 P Jun 08, 2018 9.0 0.57 0.60
CLF 180608P00009500 P Jun 08, 2018 9.5 0.96 1.01
CLF 180608P00010000 P Jun 08, 2018 10.0 1.40 1.52
CLF 180608P00010500 P Jun 08, 2018 10.5 1.91 2.01
CLF 180608P00011000 P Jun 08, 2018 11.0 2.39 2.50
CLF 180608P00011500 P Jun 08, 2018 11.5 2.89 2.98
CLF 180608P00012000 P Jun 08, 2018 12.0 3.35 3.55
CLF 180608P00012500 P Jun 08, 2018 12.5 3.90 4.00
CLF 180608P00013000 P Jun 08, 2018 13.0 4.40 4.50
CLF 180608P00014000 P Jun 08, 2018 14.0 5.00 5.55
CLF 180608P00015000 P Jun 08, 2018 15.0 6.40 6.60
CLF 180615C00001000 C Jun 15, 2018 1.0 7.45 7.85
CLF 180615C00002000 C Jun 15, 2018 2.0 6.45 6.60
CLF 180615C00003000 C Jun 15, 2018 3.0 5.50 5.60
CLF 180615C00004000 C Jun 15, 2018 4.0 4.50 4.60
CLF 180615C00004500 C Jun 15, 2018 4.5 4.00 4.10
CLF 180615C00005000 C Jun 15, 2018 5.0 3.50 3.60
CLF 180615C00005500 C Jun 15, 2018 5.5 3.00 3.10
CLF 180615C00006000 C Jun 15, 2018 6.0 2.58 2.61
CLF 180615C00006500 C Jun 15, 2018 6.5 2.08 2.13
CLF 180615C00007000 C Jun 15, 2018 7.0 1.61 1.63
CLF 180615C00007500 C Jun 15, 2018 7.5 1.15 1.17
CLF 180615C00008000 C Jun 15, 2018 8.0 0.74 0.76
CLF 180615C00008500 C Jun 15, 2018 8.5 0.42 0.44
CLF 180615C00009000 C Jun 15, 2018 9.0 0.21 0.22
CLF 180615C00009500 C Jun 15, 2018 9.5 0.09 0.11
CLF 180615C00010000 C Jun 15, 2018 10.0 0.04 0.05
CLF 180615C00010500 C Jun 15, 2018 10.5 0.01 0.03
CLF 180615C00011000 C Jun 15, 2018 11.0 0.00 0.02
CLF 180615C00011500 C Jun 15, 2018 11.5 0.00 0.03
CLF 180615C00012000 C Jun 15, 2018 12.0 0.00 0.02
CLF 180615C00012500 C Jun 15, 2018 12.5 0.00 0.02
CLF 180615C00013000 C Jun 15, 2018 13.0 0.00 0.03
CLF 180615C00013500 C Jun 15, 2018 13.5 0.00 0.02
CLF 180615C00014000 C Jun 15, 2018 14.0 0.00 0.02
CLF 180615C00015000 C Jun 15, 2018 15.0 0.00 0.01
CLF 180615P00001000 P Jun 15, 2018 1.0 0.00 0.01
CLF 180615P00002000 P Jun 15, 2018 2.0 0.00 0.01
CLF 180615P00003000 P Jun 15, 2018 3.0 0.00 0.02
CLF 180615P00004000 P Jun 15, 2018 4.0 0.00 0.02
CLF 180615P00004500 P Jun 15, 2018 4.5 0.00 0.02
CLF 180615P00005000 P Jun 15, 2018 5.0 0.00 0.03
CLF 180615P00005500 P Jun 15, 2018 5.5 0.00 0.03
CLF 180615P00006000 P Jun 15, 2018 6.0 0.00 0.03
CLF 180615P00006500 P Jun 15, 2018 6.5 0.02 0.03
CLF 180615P00007000 P Jun 15, 2018 7.0 0.04 0.05
CLF 180615P00007500 P Jun 15, 2018 7.5 0.07 0.09
CLF 180615P00008000 P Jun 15, 2018 8.0 0.17 0.18
CLF 180615P00008500 P Jun 15, 2018 8.5 0.34 0.36
CLF 180615P00009000 P Jun 15, 2018 9.0 0.63 0.65
CLF 180615P00009500 P Jun 15, 2018 9.5 1.01 1.02
CLF 180615P00010000 P Jun 15, 2018 10.0 1.45 1.48
CLF 180615P00010500 P Jun 15, 2018 10.5 1.93 1.99
CLF 180615P00011000 P Jun 15, 2018 11.0 2.42 2.48
CLF 180615P00011500 P Jun 15, 2018 11.5 2.90 3.00
CLF 180615P00012000 P Jun 15, 2018 12.0 3.40 3.50
CLF 180615P00012500 P Jun 15, 2018 12.5 3.90 4.00
CLF 180615P00013000 P Jun 15, 2018 13.0 4.40 4.50
CLF 180615P00013500 P Jun 15, 2018 13.5 4.90 5.00
CLF 180615P00014000 P Jun 15, 2018 14.0 5.40 5.55
CLF 180615P00015000 P Jun 15, 2018 15.0 6.40 6.50
CLF 180622C00002500 C Jun 22, 2018 2.5 5.90 6.30
CLF 180622C00003000 C Jun 22, 2018 3.0 5.40 5.70
CLF 180622C00003500 C Jun 22, 2018 3.5 4.95 5.15
CLF 180622C00004000 C Jun 22, 2018 4.0 4.50 4.85
CLF 180622C00004500 C Jun 22, 2018 4.5 4.00 4.20
CLF 180622C00005000 C Jun 22, 2018 5.0 3.45 3.65
CLF 180622C00005500 C Jun 22, 2018 5.5 2.97 3.25
CLF 180622C00006000 C Jun 22, 2018 6.0 2.50 2.74
CLF 180622C00006500 C Jun 22, 2018 6.5 2.02 2.17
CLF 180622C00007000 C Jun 22, 2018 7.0 1.49 1.75
CLF 180622C00007500 C Jun 22, 2018 7.5 1.15 1.22
CLF 180622C00008000 C Jun 22, 2018 8.0 0.77 0.81
CLF 180622C00008500 C Jun 22, 2018 8.5 0.46 0.49
CLF 180622C00009000 C Jun 22, 2018 9.0 0.24 0.28
CLF 180622C00009500 C Jun 22, 2018 9.5 0.12 0.15
CLF 180622C00010000 C Jun 22, 2018 10.0 0.05 0.08
CLF 180622C00010500 C Jun 22, 2018 10.5 0.00 0.05
CLF 180622C00011000 C Jun 22, 2018 11.0 0.00 0.03
CLF 180622C00011500 C Jun 22, 2018 11.5 0.00 0.02
CLF 180622C00012000 C Jun 22, 2018 12.0 0.00 0.03
CLF 180622C00012500 C Jun 22, 2018 12.5 0.00 0.02
CLF 180622C00013000 C Jun 22, 2018 13.0 0.00 0.03
CLF 180622C00014000 C Jun 22, 2018 14.0 0.00 0.03
CLF 180622C00015000 C Jun 22, 2018 15.0 0.00 0.02
CLF 180622P00002500 P Jun 22, 2018 2.5 0.00 0.02
CLF 180622P00003000 P Jun 22, 2018 3.0 0.00 0.02
CLF 180622P00003500 P Jun 22, 2018 3.5 0.00 0.02
CLF 180622P00004000 P Jun 22, 2018 4.0 0.00 0.02
CLF 180622P00004500 P Jun 22, 2018 4.5 0.00 0.03
CLF 180622P00005000 P Jun 22, 2018 5.0 0.00 0.03
CLF 180622P00005500 P Jun 22, 2018 5.5 0.00 0.03
CLF 180622P00006000 P Jun 22, 2018 6.0 0.00 0.04
CLF 180622P00006500 P Jun 22, 2018 6.5 0.00 0.05
CLF 180622P00007000 P Jun 22, 2018 7.0 0.04 0.07
CLF 180622P00007500 P Jun 22, 2018 7.5 0.10 0.12
CLF 180622P00008000 P Jun 22, 2018 8.0 0.20 0.23
CLF 180622P00008500 P Jun 22, 2018 8.5 0.38 0.42
CLF 180622P00009000 P Jun 22, 2018 9.0 0.67 0.71
CLF 180622P00009500 P Jun 22, 2018 9.5 1.02 1.08
CLF 180622P00010000 P Jun 22, 2018 10.0 1.43 1.53
CLF 180622P00010500 P Jun 22, 2018 10.5 1.88 2.03
CLF 180622P00011000 P Jun 22, 2018 11.0 2.39 2.50
CLF 180622P00011500 P Jun 22, 2018 11.5 2.90 3.20
CLF 180622P00012000 P Jun 22, 2018 12.0 3.40 3.50
CLF 180622P00012500 P Jun 22, 2018 12.5 3.90 4.00
CLF 180622P00013000 P Jun 22, 2018 13.0 4.40 4.50
CLF 180622P00014000 P Jun 22, 2018 14.0 5.15 5.55
CLF 180622P00015000 P Jun 22, 2018 15.0 6.35 6.55
CLF 180629C00003000 C Jun 29, 2018 3.0 5.40 5.80
CLF 180629C00003500 C Jun 29, 2018 3.5 5.00 5.15
CLF 180629C00004000 C Jun 29, 2018 4.0 4.50 4.70
CLF 180629C00004500 C Jun 29, 2018 4.5 4.00 4.20
CLF 180629C00005000 C Jun 29, 2018 5.0 3.50 3.65
CLF 180629C00005500 C Jun 29, 2018 5.5 2.99 3.15
CLF 180629C00006000 C Jun 29, 2018 6.0 2.49 2.67
CLF 180629C00006500 C Jun 29, 2018 6.5 2.02 2.17
CLF 180629C00007000 C Jun 29, 2018 7.0 1.63 1.68
CLF 180629C00007500 C Jun 29, 2018 7.5 1.19 1.24
CLF 180629C00008000 C Jun 29, 2018 8.0 0.80 0.86
CLF 180629C00008500 C Jun 29, 2018 8.5 0.51 0.54
CLF 180629C00009000 C Jun 29, 2018 9.0 0.28 0.33
CLF 180629C00009500 C Jun 29, 2018 9.5 0.15 0.18
CLF 180629C00010000 C Jun 29, 2018 10.0 0.08 0.11
CLF 180629C00010500 C Jun 29, 2018 10.5 0.03 0.07
CLF 180629C00011000 C Jun 29, 2018 11.0 0.00 0.05
CLF 180629C00011500 C Jun 29, 2018 11.5 0.00 0.04
CLF 180629C00012000 C Jun 29, 2018 12.0 0.00 0.04
CLF 180629C00012500 C Jun 29, 2018 12.5 0.00 0.02
CLF 180629C00013000 C Jun 29, 2018 13.0 0.00 0.03
CLF 180629P00003000 P Jun 29, 2018 3.0 0.00 0.02
CLF 180629P00003500 P Jun 29, 2018 3.5 0.00 0.02
CLF 180629P00004000 P Jun 29, 2018 4.0 0.00 0.03
CLF 180629P00004500 P Jun 29, 2018 4.5 0.00 0.03
CLF 180629P00005000 P Jun 29, 2018 5.0 0.00 0.03
CLF 180629P00005500 P Jun 29, 2018 5.5 0.00 0.04
CLF 180629P00006000 P Jun 29, 2018 6.0 0.00 0.05
CLF 180629P00006500 P Jun 29, 2018 6.5 0.00 0.06
CLF 180629P00007000 P Jun 29, 2018 7.0 0.05 0.09
CLF 180629P00007500 P Jun 29, 2018 7.5 0.12 0.15
CLF 180629P00008000 P Jun 29, 2018 8.0 0.23 0.28
CLF 180629P00008500 P Jun 29, 2018 8.5 0.43 0.46
CLF 180629P00009000 P Jun 29, 2018 9.0 0.71 0.75
CLF 180629P00009500 P Jun 29, 2018 9.5 1.05 1.12
CLF 180629P00010000 P Jun 29, 2018 10.0 1.47 1.54
CLF 180629P00010500 P Jun 29, 2018 10.5 1.90 2.09
CLF 180629P00011000 P Jun 29, 2018 11.0 2.41 2.51
CLF 180629P00011500 P Jun 29, 2018 11.5 2.83 3.05
CLF 180629P00012000 P Jun 29, 2018 12.0 3.25 3.55
CLF 180629P00012500 P Jun 29, 2018 12.5 3.35 4.00
CLF 180629P00013000 P Jun 29, 2018 13.0 4.25 4.55
CLF 180720C00001000 C Jul 20, 2018 1.0 7.40 7.80
CLF 180720C00002000 C Jul 20, 2018 2.0 6.50 6.80
CLF 180720C00003000 C Jul 20, 2018 3.0 5.50 5.70
CLF 180720C00004000 C Jul 20, 2018 4.0 4.50 4.70
CLF 180720C00005000 C Jul 20, 2018 5.0 3.55 3.65
CLF 180720C00006000 C Jul 20, 2018 6.0 2.57 2.69
CLF 180720C00007000 C Jul 20, 2018 7.0 1.68 1.74
CLF 180720C00008000 C Jul 20, 2018 8.0 0.91 0.96
CLF 180720C00009000 C Jul 20, 2018 9.0 0.41 0.44
CLF 180720C00010000 C Jul 20, 2018 10.0 0.15 0.16
CLF 180720C00011000 C Jul 20, 2018 11.0 0.05 0.06
CLF 180720C00012000 C Jul 20, 2018 12.0 0.00 0.04
CLF 180720C00013000 C Jul 20, 2018 13.0 0.00 0.02
CLF 180720C00014000 C Jul 20, 2018 14.0 0.00 0.02
CLF 180720P00001000 P Jul 20, 2018 1.0 0.00 0.02
CLF 180720P00002000 P Jul 20, 2018 2.0 0.00 0.02
CLF 180720P00003000 P Jul 20, 2018 3.0 0.00 0.02
CLF 180720P00004000 P Jul 20, 2018 4.0 0.00 0.03
CLF 180720P00005000 P Jul 20, 2018 5.0 0.02 0.04
CLF 180720P00006000 P Jul 20, 2018 6.0 0.04 0.06
CLF 180720P00007000 P Jul 20, 2018 7.0 0.11 0.13
CLF 180720P00008000 P Jul 20, 2018 8.0 0.33 0.35
CLF 180720P00009000 P Jul 20, 2018 9.0 0.81 0.83
CLF 180720P00010000 P Jul 20, 2018 10.0 1.53 1.58
CLF 180720P00011000 P Jul 20, 2018 11.0 2.42 2.60
CLF 180720P00012000 P Jul 20, 2018 12.0 3.40 3.60
CLF 180720P00013000 P Jul 20, 2018 13.0 4.40 4.60
CLF 180720P00014000 P Jul 20, 2018 14.0 5.40 5.65
CLF 180817C00005000 C Aug 17, 2018 5.0 3.55 3.70
CLF 180817C00007000 C Aug 17, 2018 7.0 1.82 1.85
CLF 180817C00008000 C Aug 17, 2018 8.0 1.12 1.14
CLF 180817C00009000 C Aug 17, 2018 9.0 0.62 0.64
CLF 180817C00010000 C Aug 17, 2018 10.0 0.31 0.33
CLF 180817C00011000 C Aug 17, 2018 11.0 0.15 0.18
CLF 180817C00015000 C Aug 17, 2018 15.0 0.00 0.02
CLF 180817P00005000 P Aug 17, 2018 5.0 0.03 0.05
CLF 180817P00007000 P Aug 17, 2018 7.0 0.21 0.23
CLF 180817P00008000 P Aug 17, 2018 8.0 0.50 0.52
CLF 180817P00009000 P Aug 17, 2018 9.0 1.00 1.01
CLF 180817P00010000 P Aug 17, 2018 10.0 1.66 1.71
CLF 180817P00011000 P Aug 17, 2018 11.0 2.52 2.57
CLF 180817P00015000 P Aug 17, 2018 15.0 6.40 6.50
CLF 181019C00001000 C Oct 19, 2018 1.0 7.35 8.20
CLF 181019C00002000 C Oct 19, 2018 2.0 6.40 6.70
CLF 181019C00003000 C Oct 19, 2018 3.0 5.55 5.65
CLF 181019C00004000 C Oct 19, 2018 4.0 4.55 4.75
CLF 181019C00005000 C Oct 19, 2018 5.0 3.65 3.75
CLF 181019C00006000 C Oct 19, 2018 6.0 2.79 2.84
CLF 181019C00007000 C Oct 19, 2018 7.0 1.99 2.05
CLF 181019C00008000 C Oct 19, 2018 8.0 1.35 1.40
CLF 181019C00009000 C Oct 19, 2018 9.0 0.87 0.90
CLF 181019C00010000 C Oct 19, 2018 10.0 0.52 0.55
CLF 181019C00011000 C Oct 19, 2018 11.0 0.31 0.33
CLF 181019C00012000 C Oct 19, 2018 12.0 0.18 0.20
CLF 181019C00013000 C Oct 19, 2018 13.0 0.09 0.12
CLF 181019C00014000 C Oct 19, 2018 14.0 0.05 0.07
CLF 181019C00015000 C Oct 19, 2018 15.0 0.02 0.05
CLF 181019P00001000 P Oct 19, 2018 1.0 0.00 0.02
CLF 181019P00002000 P Oct 19, 2018 2.0 0.00 0.02
CLF 181019P00003000 P Oct 19, 2018 3.0 0.00 0.03
CLF 181019P00004000 P Oct 19, 2018 4.0 0.00 0.05
CLF 181019P00005000 P Oct 19, 2018 5.0 0.06 0.08
CLF 181019P00006000 P Oct 19, 2018 6.0 0.17 0.19
CLF 181019P00007000 P Oct 19, 2018 7.0 0.37 0.40
CLF 181019P00008000 P Oct 19, 2018 8.0 0.71 0.73
CLF 181019P00009000 P Oct 19, 2018 9.0 1.22 1.24
CLF 181019P00010000 P Oct 19, 2018 10.0 1.85 1.89
CLF 181019P00011000 P Oct 19, 2018 11.0 2.64 2.71
CLF 181019P00012000 P Oct 19, 2018 12.0 3.50 3.55
CLF 181019P00013000 P Oct 19, 2018 13.0 4.45 4.55
CLF 181019P00014000 P Oct 19, 2018 14.0 5.40 5.50
CLF 181019P00015000 P Oct 19, 2018 15.0 6.40 6.65
CLF 190118C00001000 C Jan 18, 2019 1.0 7.30 7.80
CLF 190118C00002000 C Jan 18, 2019 2.0 6.45 6.75
CLF 190118C00003000 C Jan 18, 2019 3.0 5.30 5.75
CLF 190118C00004000 C Jan 18, 2019 4.0 4.40 4.95
CLF 190118C00005000 C Jan 18, 2019 5.0 3.70 3.90
CLF 190118C00006000 C Jan 18, 2019 6.0 2.90 3.05
CLF 190118C00007000 C Jan 18, 2019 7.0 2.22 2.31
CLF 190118C00008000 C Jan 18, 2019 8.0 1.63 1.67
CLF 190118C00009000 C Jan 18, 2019 9.0 1.15 1.20
CLF 190118C00010000 C Jan 18, 2019 10.0 0.80 0.84
CLF 190118C00011000 C Jan 18, 2019 11.0 0.53 0.56
CLF 190118C00012000 C Jan 18, 2019 12.0 0.35 0.39
CLF 190118C00013000 C Jan 18, 2019 13.0 0.23 0.26
CLF 190118C00014000 C Jan 18, 2019 14.0 0.15 0.18
CLF 190118C00015000 C Jan 18, 2019 15.0 0.10 0.12
CLF 190118C00016000 C Jan 18, 2019 16.0 0.07 0.08
CLF 190118C00017000 C Jan 18, 2019 17.0 0.04 0.06
CLF 190118C00020000 C Jan 18, 2019 20.0 0.00 0.04
CLF 190118C00022000 C Jan 18, 2019 22.0 0.00 0.04
CLF 190118P00001000 P Jan 18, 2019 1.0 0.00 0.03
CLF 190118P00002000 P Jan 18, 2019 2.0 0.00 0.04
CLF 190118P00003000 P Jan 18, 2019 3.0 0.03 0.05
CLF 190118P00004000 P Jan 18, 2019 4.0 0.03 0.07
CLF 190118P00005000 P Jan 18, 2019 5.0 0.12 0.15
CLF 190118P00006000 P Jan 18, 2019 6.0 0.27 0.30
CLF 190118P00007000 P Jan 18, 2019 7.0 0.54 0.56
CLF 190118P00008000 P Jan 18, 2019 8.0 0.92 0.95
CLF 190118P00009000 P Jan 18, 2019 9.0 1.43 1.46
CLF 190118P00010000 P Jan 18, 2019 10.0 2.06 2.10
CLF 190118P00011000 P Jan 18, 2019 11.0 2.80 2.85
CLF 190118P00012000 P Jan 18, 2019 12.0 3.60 3.70
CLF 190118P00013000 P Jan 18, 2019 13.0 4.50 4.60
CLF 190118P00014000 P Jan 18, 2019 14.0 5.40 5.55
CLF 190118P00015000 P Jan 18, 2019 15.0 6.40 6.50
CLF 190118P00016000 P Jan 18, 2019 16.0 7.40 7.50
CLF 190118P00017000 P Jan 18, 2019 17.0 8.40 8.55
CLF 190118P00020000 P Jan 18, 2019 20.0 11.20 11.50
CLF 190118P00022000 P Jan 18, 2019 22.0 13.40 13.70
CLF 200117C00003000 C Jan 17, 2020 3.0 5.50 6.10
CLF 200117C00004000 C Jan 17, 2020 4.0 4.85 5.25
CLF 200117C00005000 C Jan 17, 2020 5.0 4.15 4.40
CLF 200117C00007000 C Jan 17, 2020 7.0 2.74 3.10
CLF 200117C00010000 C Jan 17, 2020 10.0 1.64 1.79
CLF 200117C00012000 C Jan 17, 2020 12.0 0.96 1.21
CLF 200117C00015000 C Jan 17, 2020 15.0 0.51 0.73
CLF 200117C00017000 C Jan 17, 2020 17.0 0.36 0.57
CLF 200117P00003000 P Jan 17, 2020 3.0 0.12 0.20
CLF 200117P00004000 P Jan 17, 2020 4.0 0.24 0.34
CLF 200117P00005000 P Jan 17, 2020 5.0 0.46 0.57
CLF 200117P00007000 P Jan 17, 2020 7.0 1.13 1.25
CLF 200117P00010000 P Jan 17, 2020 10.0 2.72 2.85
CLF 200117P00012000 P Jan 17, 2020 12.0 4.10 4.30
CLF 200117P00015000 P Jan 17, 2020 15.0 6.60 6.75
CLF 200117P00017000 P Jan 17, 2020 17.0 8.40 8.65
OPRA data is delayed 15 minutes.