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 (2014-12-12)Premium Content

Cliffs Natural Resources Inc (CLF)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLF 150206C00000500 C 02/06/15 0.5 5.35 6.10
CLF 150206C00001000 C 02/06/15 1.0 4.90 5.65
CLF 150206C00001500 C 02/06/15 1.5 4.40 5.15
CLF 150206C00002000 C 02/06/15 2.0 3.90 4.60
CLF 150206C00002500 C 02/06/15 2.5 3.40 4.10
CLF 150206C00003000 C 02/06/15 3.0 2.90 3.60
CLF 150206C00003500 C 02/06/15 3.5 2.41 3.10
CLF 150206C00004000 C 02/06/15 4.0 1.85 2.60
CLF 150206C00004500 C 02/06/15 4.5 1.47 2.11
CLF 150206C00005000 C 02/06/15 5.0 1.07 1.60
CLF 150206C00005500 C 02/06/15 5.5 1.05 1.17
CLF 150206C00006000 C 02/06/15 6.0 0.66 0.74
CLF 150206C00006500 C 02/06/15 6.5 0.39 0.47
CLF 150206C00007000 C 02/06/15 7.0 0.23 0.27
CLF 150206C00007500 C 02/06/15 7.5 0.11 0.15
CLF 150206C00008000 C 02/06/15 8.0 0.05 0.09
CLF 150206C00008500 C 02/06/15 8.5 0.01 0.06
CLF 150206C00009000 C 02/06/15 9.0 0.00 0.13
CLF 150206C00009500 C 02/06/15 9.5 0.00 0.16
CLF 150206C00010000 C 02/06/15 10.0 0.03 0.15
CLF 150206C00010500 C 02/06/15 10.5 0.00 0.13
CLF 150206C00011000 C 02/06/15 11.0 0.00 0.13
CLF 150206C00011500 C 02/06/15 11.5 0.00 0.13
CLF 150206C00012000 C 02/06/15 12.0 0.00 0.12
CLF 150206C00012500 C 02/06/15 12.5 0.00 0.15
CLF 150206C00013000 C 02/06/15 13.0 0.00 0.15
CLF 150206C00013500 C 02/06/15 13.5 0.00 0.15
CLF 150206C00014000 C 02/06/15 14.0 0.00 0.15
CLF 150206C00014500 C 02/06/15 14.5 0.00 0.15
CLF 150206C00015000 C 02/06/15 15.0 0.00 0.14
CLF 150206C00015500 C 02/06/15 15.5 0.00 0.15
CLF 150206C00016000 C 02/06/15 16.0 0.00 0.15
CLF 150206P00000500 P 02/06/15 0.5 0.00 0.13
CLF 150206P00001000 P 02/06/15 1.0 0.00 0.15
CLF 150206P00001500 P 02/06/15 1.5 0.00 0.13
CLF 150206P00002000 P 02/06/15 2.0 0.00 0.15
CLF 150206P00002500 P 02/06/15 2.5 0.00 0.15
CLF 150206P00003000 P 02/06/15 3.0 0.00 0.15
CLF 150206P00003500 P 02/06/15 3.5 0.00 0.15
CLF 150206P00004000 P 02/06/15 4.0 0.00 0.13
CLF 150206P00004500 P 02/06/15 4.5 0.00 0.13
CLF 150206P00005000 P 02/06/15 5.0 0.05 0.13
CLF 150206P00005500 P 02/06/15 5.5 0.12 0.20
CLF 150206P00006000 P 02/06/15 6.0 0.26 0.28
CLF 150206P00006500 P 02/06/15 6.5 0.45 0.52
CLF 150206P00007000 P 02/06/15 7.0 0.79 0.98
CLF 150206P00007500 P 02/06/15 7.5 1.15 1.45
CLF 150206P00008000 P 02/06/15 8.0 1.58 1.95
CLF 150206P00008500 P 02/06/15 8.5 2.04 2.43
CLF 150206P00009000 P 02/06/15 9.0 2.50 2.97
CLF 150206P00009500 P 02/06/15 9.5 2.95 3.50
CLF 150206P00010000 P 02/06/15 10.0 3.45 4.05
CLF 150206P00010500 P 02/06/15 10.5 3.95 4.50
CLF 150206P00011000 P 02/06/15 11.0 4.45 5.00
CLF 150206P00011500 P 02/06/15 11.5 4.95 5.50
CLF 150206P00012000 P 02/06/15 12.0 5.45 5.85
CLF 150206P00012500 P 02/06/15 12.5 5.95 6.35
CLF 150206P00013000 P 02/06/15 13.0 6.35 7.00
CLF 150206P00013500 P 02/06/15 13.5 6.85 7.35
CLF 150206P00014000 P 02/06/15 14.0 7.25 7.90
CLF 150206P00014500 P 02/06/15 14.5 7.75 8.40
CLF 150206P00015000 P 02/06/15 15.0 8.25 8.90
CLF 150206P00015500 P 02/06/15 15.5 8.75 9.40
CLF 150206P00016000 P 02/06/15 16.0 9.25 9.90
CLF 150213C00000500 C 02/13/15 0.5 5.35 6.05
CLF 150213C00001000 C 02/13/15 1.0 4.90 5.60
CLF 150213C00001500 C 02/13/15 1.5 4.40 5.05
CLF 150213C00002000 C 02/13/15 2.0 3.90 4.55
CLF 150213C00002500 C 02/13/15 2.5 3.40 4.05
CLF 150213C00003000 C 02/13/15 3.0 2.90 3.55
CLF 150213C00003500 C 02/13/15 3.5 2.43 3.10
CLF 150213C00004000 C 02/13/15 4.0 2.00 2.59
CLF 150213C00004500 C 02/13/15 4.5 1.58 2.13
CLF 150213C00005000 C 02/13/15 5.0 1.46 1.67
CLF 150213C00005500 C 02/13/15 5.5 0.81 1.25
CLF 150213C00006000 C 02/13/15 6.0 0.62 0.91
CLF 150213C00006500 C 02/13/15 6.5 0.42 0.61
CLF 150213C00007000 C 02/13/15 7.0 0.31 0.41
CLF 150213C00007500 C 02/13/15 7.5 0.18 0.25
CLF 150213C00008000 C 02/13/15 8.0 0.07 0.17
CLF 150213C00008500 C 02/13/15 8.5 0.05 0.11
CLF 150213C00009000 C 02/13/15 9.0 0.00 0.15
CLF 150213C00009500 C 02/13/15 9.5 0.04 0.06
CLF 150213C00010000 C 02/13/15 10.0 0.00 0.10
CLF 150213C00010500 C 02/13/15 10.5 0.00 0.13
CLF 150213C00011000 C 02/13/15 11.0 0.00 0.13
CLF 150213C00011500 C 02/13/15 11.5 0.00 0.13
CLF 150213C00012000 C 02/13/15 12.0 0.00 0.13
CLF 150213C00012500 C 02/13/15 12.5 0.00 0.15
CLF 150213C00013000 C 02/13/15 13.0 0.00 0.13
CLF 150213C00013500 C 02/13/15 13.5 0.00 0.13
CLF 150213C00014000 C 02/13/15 14.0 0.00 0.13
CLF 150213C00014500 C 02/13/15 14.5 0.00 0.09
CLF 150213C00015000 C 02/13/15 15.0 0.00 0.09
CLF 150213C00015500 C 02/13/15 15.5 0.00 0.09
CLF 150213C00016000 C 02/13/15 16.0 0.00 0.13
CLF 150213P00000500 P 02/13/15 0.5 0.00 0.13
CLF 150213P00001000 P 02/13/15 1.0 0.00 0.13
CLF 150213P00001500 P 02/13/15 1.5 0.00 0.13
CLF 150213P00002000 P 02/13/15 2.0 0.00 0.06
CLF 150213P00002500 P 02/13/15 2.5 0.00 0.06
CLF 150213P00003000 P 02/13/15 3.0 0.00 0.15
CLF 150213P00003500 P 02/13/15 3.5 0.00 0.15
CLF 150213P00004000 P 02/13/15 4.0 0.00 0.14
CLF 150213P00004500 P 02/13/15 4.5 0.00 0.20
CLF 150213P00005000 P 02/13/15 5.0 0.11 0.18
CLF 150213P00005500 P 02/13/15 5.5 0.21 0.33
CLF 150213P00006000 P 02/13/15 6.0 0.37 0.53
CLF 150213P00006500 P 02/13/15 6.5 0.61 0.88
CLF 150213P00007000 P 02/13/15 7.0 0.91 1.18
CLF 150213P00007500 P 02/13/15 7.5 1.26 1.47
CLF 150213P00008000 P 02/13/15 8.0 1.65 1.86
CLF 150213P00008500 P 02/13/15 8.5 2.11 2.37
CLF 150213P00009000 P 02/13/15 9.0 2.57 2.93
CLF 150213P00009500 P 02/13/15 9.5 3.05 3.40
CLF 150213P00010000 P 02/13/15 10.0 3.50 3.90
CLF 150213P00010500 P 02/13/15 10.5 4.00 4.65
CLF 150213P00011000 P 02/13/15 11.0 4.50 5.00
CLF 150213P00011500 P 02/13/15 11.5 5.00 5.55
CLF 150213P00012000 P 02/13/15 12.0 5.50 5.85
CLF 150213P00012500 P 02/13/15 12.5 6.00 6.35
CLF 150213P00013000 P 02/13/15 13.0 6.50 6.85
CLF 150213P00013500 P 02/13/15 13.5 7.00 7.35
CLF 150213P00014000 P 02/13/15 14.0 7.25 7.85
CLF 150213P00014500 P 02/13/15 14.5 7.75 8.35
CLF 150213P00015000 P 02/13/15 15.0 8.25 8.85
CLF 150213P00015500 P 02/13/15 15.5 8.75 9.35
CLF 150213P00016000 P 02/13/15 16.0 9.20 9.95
CLF 150220C00000500 C 02/20/15 0.5 5.30 6.05
CLF 150220C00001000 C 02/20/15 1.0 5.00 5.50
CLF 150220C00001500 C 02/20/15 1.5 4.50 5.00
CLF 150220C00002000 C 02/20/15 2.0 4.00 4.50
CLF 150220C00002500 C 02/20/15 2.5 3.50 4.00
CLF 150220C00003000 C 02/20/15 3.0 3.00 3.50
CLF 150220C00003500 C 02/20/15 3.5 2.50 3.05
CLF 150220C00004000 C 02/20/15 4.0 2.39 2.55
CLF 150220C00004500 C 02/20/15 4.5 1.94 2.10
CLF 150220C00005000 C 02/20/15 5.0 1.54 1.66
CLF 150220C00005500 C 02/20/15 5.5 1.14 1.27
CLF 150220C00006000 C 02/20/15 6.0 0.84 0.94
CLF 150220C00006500 C 02/20/15 6.5 0.60 0.66
CLF 150220C00007000 C 02/20/15 7.0 0.40 0.45
CLF 150220C00007500 C 02/20/15 7.5 0.23 0.32
CLF 150220C00008000 C 02/20/15 8.0 0.20 0.23
CLF 150220C00008500 C 02/20/15 8.5 0.14 0.17
CLF 150220C00009000 C 02/20/15 9.0 0.08 0.13
CLF 150220C00009500 C 02/20/15 9.5 0.04 0.10
CLF 150220C00010000 C 02/20/15 10.0 0.05 0.09
CLF 150220C00010500 C 02/20/15 10.5 0.00 0.09
CLF 150220C00011000 C 02/20/15 11.0 0.00 0.07
CLF 150220C00011500 C 02/20/15 11.5 0.00 0.07
CLF 150220C00012000 C 02/20/15 12.0 0.00 0.07
CLF 150220C00012500 C 02/20/15 12.5 0.00 0.06
CLF 150220C00013000 C 02/20/15 13.0 0.00 0.06
CLF 150220C00013500 C 02/20/15 13.5 0.00 0.06
CLF 150220C00014000 C 02/20/15 14.0 0.00 0.06
CLF 150220C00014500 C 02/20/15 14.5 0.00 0.05
CLF 150220C00015000 C 02/20/15 15.0 0.00 0.04
CLF 150220C00015500 C 02/20/15 15.5 0.00 0.05
CLF 150220C00016000 C 02/20/15 16.0 0.00 0.05
CLF 150220C00016500 C 02/20/15 16.5 0.00 0.05
CLF 150220P00000500 P 02/20/15 0.5 0.00 0.02
CLF 150220P00001000 P 02/20/15 1.0 0.00 0.03
CLF 150220P00001500 P 02/20/15 1.5 0.00 0.03
CLF 150220P00002000 P 02/20/15 2.0 0.00 0.04
CLF 150220P00002500 P 02/20/15 2.5 0.00 0.05
CLF 150220P00003000 P 02/20/15 3.0 0.00 0.06
CLF 150220P00003500 P 02/20/15 3.5 0.02 0.09
CLF 150220P00004000 P 02/20/15 4.0 0.05 0.10
CLF 150220P00004500 P 02/20/15 4.5 0.10 0.17
CLF 150220P00005000 P 02/20/15 5.0 0.18 0.22
CLF 150220P00005500 P 02/20/15 5.5 0.30 0.33
CLF 150220P00006000 P 02/20/15 6.0 0.47 0.52
CLF 150220P00006500 P 02/20/15 6.5 0.71 0.78
CLF 150220P00007000 P 02/20/15 7.0 1.01 1.08
CLF 150220P00007500 P 02/20/15 7.5 1.37 1.48
CLF 150220P00008000 P 02/20/15 8.0 1.77 1.87
CLF 150220P00008500 P 02/20/15 8.5 2.21 2.35
CLF 150220P00009000 P 02/20/15 9.0 2.66 2.81
CLF 150220P00009500 P 02/20/15 9.5 3.10 3.25
CLF 150220P00010000 P 02/20/15 10.0 3.60 3.85
CLF 150220P00010500 P 02/20/15 10.5 4.05 4.40
CLF 150220P00011000 P 02/20/15 11.0 4.55 4.95
CLF 150220P00011500 P 02/20/15 11.5 5.05 5.50
CLF 150220P00012000 P 02/20/15 12.0 5.50 5.80
CLF 150220P00012500 P 02/20/15 12.5 6.05 6.35
CLF 150220P00013000 P 02/20/15 13.0 6.55 6.85
CLF 150220P00013500 P 02/20/15 13.5 7.05 7.35
CLF 150220P00014000 P 02/20/15 14.0 7.55 7.85
CLF 150220P00014500 P 02/20/15 14.5 7.75 8.45
CLF 150220P00015000 P 02/20/15 15.0 8.25 8.95
CLF 150220P00015500 P 02/20/15 15.5 8.70 9.45
CLF 150220P00016000 P 02/20/15 16.0 8.70 9.90
CLF 150220P00016500 P 02/20/15 16.5 8.65 10.45
CLF 150227C00000500 C 02/27/15 0.5 5.35 6.05
CLF 150227C00001000 C 02/27/15 1.0 4.90 5.55
CLF 150227C00001500 C 02/27/15 1.5 4.40 5.05
CLF 150227C00002000 C 02/27/15 2.0 4.00 4.55
CLF 150227C00002500 C 02/27/15 2.5 3.40 4.05
CLF 150227C00003000 C 02/27/15 3.0 2.95 3.55
CLF 150227C00003500 C 02/27/15 3.5 2.46 3.10
CLF 150227C00004000 C 02/27/15 4.0 2.41 2.59
CLF 150227C00004500 C 02/27/15 4.5 1.97 2.14
CLF 150227C00005000 C 02/27/15 5.0 1.57 1.72
CLF 150227C00005500 C 02/27/15 5.5 1.21 1.36
CLF 150227C00006000 C 02/27/15 6.0 0.92 1.03
CLF 150227C00006500 C 02/27/15 6.5 0.67 0.77
CLF 150227C00007000 C 02/27/15 7.0 0.47 0.56
CLF 150227C00007500 C 02/27/15 7.5 0.30 0.40
CLF 150227C00008000 C 02/27/15 8.0 0.19 0.30
CLF 150227C00008500 C 02/27/15 8.5 0.14 0.22
CLF 150227C00009000 C 02/27/15 9.0 0.08 0.17
CLF 150227C00009500 C 02/27/15 9.5 0.03 0.13
CLF 150227C00010000 C 02/27/15 10.0 0.05 0.10
CLF 150227C00010500 C 02/27/15 10.5 0.00 0.11
CLF 150227C00011000 C 02/27/15 11.0 0.00 0.09
CLF 150227C00011500 C 02/27/15 11.5 0.00 0.09
CLF 150227C00012000 C 02/27/15 12.0 0.00 0.07
CLF 150227C00012500 C 02/27/15 12.5 0.00 0.07
CLF 150227C00013000 C 02/27/15 13.0 0.00 0.07
CLF 150227C00013500 C 02/27/15 13.5 0.00 0.06
CLF 150227C00014000 C 02/27/15 14.0 0.00 0.06
CLF 150227C00014500 C 02/27/15 14.5 0.00 0.06
CLF 150227C00015000 C 02/27/15 15.0 0.00 0.06
CLF 150227C00015500 C 02/27/15 15.5 0.00 0.05
CLF 150227C00016000 C 02/27/15 16.0 0.00 0.04
CLF 150227P00000500 P 02/27/15 0.5 0.00 0.02
CLF 150227P00001000 P 02/27/15 1.0 0.00 0.03
CLF 150227P00001500 P 02/27/15 1.5 0.00 0.03
CLF 150227P00002000 P 02/27/15 2.0 0.00 0.06
CLF 150227P00002500 P 02/27/15 2.5 0.00 0.09
CLF 150227P00003000 P 02/27/15 3.0 0.00 0.11
CLF 150227P00003500 P 02/27/15 3.5 0.03 0.13
CLF 150227P00004000 P 02/27/15 4.0 0.08 0.19
CLF 150227P00004500 P 02/27/15 4.5 0.14 0.25
CLF 150227P00005000 P 02/27/15 5.0 0.24 0.34
CLF 150227P00005500 P 02/27/15 5.5 0.37 0.46
CLF 150227P00006000 P 02/27/15 6.0 0.55 0.63
CLF 150227P00006500 P 02/27/15 6.5 0.78 0.89
CLF 150227P00007000 P 02/27/15 7.0 1.08 1.19
CLF 150227P00007500 P 02/27/15 7.5 1.42 1.57
CLF 150227P00008000 P 02/27/15 8.0 1.81 1.97
CLF 150227P00008500 P 02/27/15 8.5 2.25 2.40
CLF 150227P00009000 P 02/27/15 9.0 2.67 2.85
CLF 150227P00009500 P 02/27/15 9.5 3.15 3.30
CLF 150227P00010000 P 02/27/15 10.0 3.60 3.90
CLF 150227P00010500 P 02/27/15 10.5 4.05 4.45
CLF 150227P00011000 P 02/27/15 11.0 4.55 4.90
CLF 150227P00011500 P 02/27/15 11.5 4.90 5.40
CLF 150227P00012000 P 02/27/15 12.0 5.55 5.95
CLF 150227P00012500 P 02/27/15 12.5 6.05 6.40
CLF 150227P00013000 P 02/27/15 13.0 6.50 7.05
CLF 150227P00013500 P 02/27/15 13.5 7.00 7.45
CLF 150227P00014000 P 02/27/15 14.0 6.10 9.40
CLF 150227P00014500 P 02/27/15 14.5 7.70 8.40
CLF 150227P00015000 P 02/27/15 15.0 8.20 8.95
CLF 150227P00015500 P 02/27/15 15.5 8.70 9.45
CLF 150227P00016000 P 02/27/15 16.0 9.20 9.95
CLF 150306C00001000 C 03/06/15 1.0 5.00 5.60
CLF 150306C00001500 C 03/06/15 1.5 4.40 5.05
CLF 150306C00002000 C 03/06/15 2.0 4.00 4.60
CLF 150306C00002500 C 03/06/15 2.5 3.55 4.10
CLF 150306C00003000 C 03/06/15 3.0 3.05 3.60
CLF 150306C00003500 C 03/06/15 3.5 2.90 3.10
CLF 150306C00004000 C 03/06/15 4.0 2.43 2.64
CLF 150306C00004500 C 03/06/15 4.5 2.00 2.16
CLF 150306C00005000 C 03/06/15 5.0 1.61 1.78
CLF 150306C00005500 C 03/06/15 5.5 1.27 1.42
CLF 150306C00006000 C 03/06/15 6.0 0.98 1.10
CLF 150306C00006500 C 03/06/15 6.5 0.73 0.83
CLF 150306C00007000 C 03/06/15 7.0 0.52 0.63
CLF 150306C00007500 C 03/06/15 7.5 0.37 0.48
CLF 150306C00008000 C 03/06/15 8.0 0.24 0.36
CLF 150306C00008500 C 03/06/15 8.5 0.15 0.27
CLF 150306C00009000 C 03/06/15 9.0 0.10 0.22
CLF 150306C00009500 C 03/06/15 9.5 0.06 0.18
CLF 150306C00010000 C 03/06/15 10.0 0.05 0.14
CLF 150306C00010500 C 03/06/15 10.5 0.01 0.11
CLF 150306C00011000 C 03/06/15 11.0 0.00 0.11
CLF 150306C00011500 C 03/06/15 11.5 0.00 0.10
CLF 150306C00012000 C 03/06/15 12.0 0.00 0.09
CLF 150306C00012500 C 03/06/15 12.5 0.00 0.09
CLF 150306C00013000 C 03/06/15 13.0 0.00 0.07
CLF 150306C00013500 C 03/06/15 13.5 0.00 0.07
CLF 150306C00014000 C 03/06/15 14.0 0.00 0.07
CLF 150306C00014500 C 03/06/15 14.5 0.00 0.06
CLF 150306C00015000 C 03/06/15 15.0 0.00 0.05
CLF 150306C00015500 C 03/06/15 15.5 0.00 0.06
CLF 150306C00016000 C 03/06/15 16.0 0.00 0.06
CLF 150306P00001000 P 03/06/15 1.0 0.00 0.03
CLF 150306P00001500 P 03/06/15 1.5 0.00 0.04
CLF 150306P00002000 P 03/06/15 2.0 0.00 0.07
CLF 150306P00002500 P 03/06/15 2.5 0.00 0.09
CLF 150306P00003000 P 03/06/15 3.0 0.02 0.13
CLF 150306P00003500 P 03/06/15 3.5 0.05 0.16
CLF 150306P00004000 P 03/06/15 4.0 0.11 0.22
CLF 150306P00004500 P 03/06/15 4.5 0.19 0.29
CLF 150306P00005000 P 03/06/15 5.0 0.29 0.39
CLF 150306P00005500 P 03/06/15 5.5 0.44 0.53
CLF 150306P00006000 P 03/06/15 6.0 0.63 0.72
CLF 150306P00006500 P 03/06/15 6.5 0.88 0.97
CLF 150306P00007000 P 03/06/15 7.0 1.17 1.28
CLF 150306P00007500 P 03/06/15 7.5 1.50 1.64
CLF 150306P00008000 P 03/06/15 8.0 1.89 2.05
CLF 150306P00008500 P 03/06/15 8.5 2.29 2.47
CLF 150306P00009000 P 03/06/15 9.0 2.74 2.91
CLF 150306P00009500 P 03/06/15 9.5 3.20 3.35
CLF 150306P00010000 P 03/06/15 10.0 3.65 3.80
CLF 150306P00010500 P 03/06/15 10.5 4.15 4.30
CLF 150306P00011000 P 03/06/15 11.0 4.60 4.90
CLF 150306P00011500 P 03/06/15 11.5 5.05 5.45
CLF 150306P00012000 P 03/06/15 12.0 5.55 5.90
CLF 150306P00012500 P 03/06/15 12.5 6.05 6.45
CLF 150306P00013000 P 03/06/15 13.0 6.55 6.95
CLF 150306P00013500 P 03/06/15 13.5 6.95 7.55
CLF 150306P00014000 P 03/06/15 14.0 7.45 7.90
CLF 150306P00014500 P 03/06/15 14.5 7.90 8.40
CLF 150306P00015000 P 03/06/15 15.0 8.45 8.90
CLF 150306P00015500 P 03/06/15 15.5 8.95 9.40
CLF 150306P00016000 P 03/06/15 16.0 9.15 9.90
CLF 150313C00000500 C 03/13/15 0.5 5.50 6.05
CLF 150313C00001000 C 03/13/15 1.0 5.00 5.55
CLF 150313C00001500 C 03/13/15 1.5 4.40 5.10
CLF 150313C00002000 C 03/13/15 2.0 4.00 4.55
CLF 150313C00002500 C 03/13/15 2.5 3.40 4.10
CLF 150313C00003000 C 03/13/15 3.0 3.05 3.60
CLF 150313C00003500 C 03/13/15 3.5 2.91 3.10
CLF 150313C00004000 C 03/13/15 4.0 2.45 2.66
CLF 150313C00004500 C 03/13/15 4.5 2.04 2.21
CLF 150313C00005000 C 03/13/15 5.0 1.66 1.81
CLF 150313C00005500 C 03/13/15 5.5 1.32 1.47
CLF 150313C00006000 C 03/13/15 6.0 1.04 1.16
CLF 150313C00006500 C 03/13/15 6.5 0.81 0.91
CLF 150313C00007000 C 03/13/15 7.0 0.59 0.70
CLF 150313C00007500 C 03/13/15 7.5 0.44 0.54
CLF 150313C00008000 C 03/13/15 8.0 0.29 0.42
CLF 150313C00008500 C 03/13/15 8.5 0.20 0.32
CLF 150313C00009000 C 03/13/15 9.0 0.13 0.25
CLF 150313C00009500 C 03/13/15 9.5 0.08 0.21
CLF 150313C00010000 C 03/13/15 10.0 0.05 0.17
CLF 150313C00010500 C 03/13/15 10.5 0.03 0.15
CLF 150313C00011000 C 03/13/15 11.0 0.02 0.13
CLF 150313C00011500 C 03/13/15 11.5 0.00 0.11
CLF 150313C00012000 C 03/13/15 12.0 0.00 0.10
CLF 150313C00012500 C 03/13/15 12.5 0.00 0.09
CLF 150313C00013000 C 03/13/15 13.0 0.00 0.08
CLF 150313C00013500 C 03/13/15 13.5 0.00 0.08
CLF 150313P00000500 P 03/13/15 0.5 0.00 0.03
CLF 150313P00001000 P 03/13/15 1.0 0.00 0.03
CLF 150313P00001500 P 03/13/15 1.5 0.00 0.06
CLF 150313P00002000 P 03/13/15 2.0 0.00 0.08
CLF 150313P00002500 P 03/13/15 2.5 0.00 0.12
CLF 150313P00003000 P 03/13/15 3.0 0.03 0.15
CLF 150313P00003500 P 03/13/15 3.5 0.07 0.18
CLF 150313P00004000 P 03/13/15 4.0 0.14 0.25
CLF 150313P00004500 P 03/13/15 4.5 0.23 0.33
CLF 150313P00005000 P 03/13/15 5.0 0.34 0.43
CLF 150313P00005500 P 03/13/15 5.5 0.49 0.60
CLF 150313P00006000 P 03/13/15 6.0 0.70 0.79
CLF 150313P00006500 P 03/13/15 6.5 0.94 1.04
CLF 150313P00007000 P 03/13/15 7.0 1.25 1.36
CLF 150313P00007500 P 03/13/15 7.5 1.58 1.71
CLF 150313P00008000 P 03/13/15 8.0 1.96 2.11
CLF 150313P00008500 P 03/13/15 8.5 2.35 2.53
CLF 150313P00009000 P 03/13/15 9.0 2.79 2.97
CLF 150313P00009500 P 03/13/15 9.5 3.25 3.40
CLF 150313P00010000 P 03/13/15 10.0 3.70 3.85
CLF 150313P00010500 P 03/13/15 10.5 4.15 4.35
CLF 150313P00011000 P 03/13/15 11.0 4.60 4.85
CLF 150313P00011500 P 03/13/15 11.5 5.05 5.45
CLF 150313P00012000 P 03/13/15 12.0 5.50 5.95
CLF 150313P00012500 P 03/13/15 12.5 6.00 6.40
CLF 150313P00013000 P 03/13/15 13.0 6.50 6.95
CLF 150313P00013500 P 03/13/15 13.5 6.30 7.40
CLF 150320C00001000 C 03/20/15 1.0 4.95 5.55
CLF 150320C00002000 C 03/20/15 2.0 4.00 4.50
CLF 150320C00003000 C 03/20/15 3.0 3.10 3.55
CLF 150320C00004000 C 03/20/15 4.0 2.47 2.64
CLF 150320C00005000 C 03/20/15 5.0 1.70 1.86
CLF 150320C00006000 C 03/20/15 6.0 1.09 1.21
CLF 150320C00007000 C 03/20/15 7.0 0.64 0.73
CLF 150320C00008000 C 03/20/15 8.0 0.36 0.46
CLF 150320C00009000 C 03/20/15 9.0 0.24 0.27
CLF 150320C00010000 C 03/20/15 10.0 0.09 0.18
CLF 150320C00011000 C 03/20/15 11.0 0.06 0.11
CLF 150320C00012000 C 03/20/15 12.0 0.05 0.08
CLF 150320C00013000 C 03/20/15 13.0 0.00 0.06
CLF 150320C00014000 C 03/20/15 14.0 0.00 0.07
CLF 150320C00015000 C 03/20/15 15.0 0.00 0.07
CLF 150320C00016000 C 03/20/15 16.0 0.00 0.03
CLF 150320P00001000 P 03/20/15 1.0 0.00 0.03
CLF 150320P00002000 P 03/20/15 2.0 0.00 0.07
CLF 150320P00003000 P 03/20/15 3.0 0.07 0.09
CLF 150320P00004000 P 03/20/15 4.0 0.19 0.24
CLF 150320P00005000 P 03/20/15 5.0 0.40 0.45
CLF 150320P00006000 P 03/20/15 6.0 0.80 0.86
CLF 150320P00007000 P 03/20/15 7.0 1.35 1.43
CLF 150320P00008000 P 03/20/15 8.0 2.06 2.16
CLF 150320P00009000 P 03/20/15 9.0 2.89 2.96
CLF 150320P00010000 P 03/20/15 10.0 3.75 3.90
CLF 150320P00011000 P 03/20/15 11.0 4.70 4.85
CLF 150320P00012000 P 03/20/15 12.0 5.70 5.90
CLF 150320P00013000 P 03/20/15 13.0 6.65 6.90
CLF 150320P00014000 P 03/20/15 14.0 7.65 7.90
CLF 150320P00015000 P 03/20/15 15.0 8.65 8.90
CLF 150320P00016000 P 03/20/15 16.0 9.60 9.90
CLF 150417C00001000 C 04/17/15 1.0 4.90 5.55
CLF 150417C00002000 C 04/17/15 2.0 4.00 4.60
CLF 150417C00003000 C 04/17/15 3.0 3.45 3.60
CLF 150417C00004000 C 04/17/15 4.0 2.57 2.73
CLF 150417C00005000 C 04/17/15 5.0 1.85 2.00
CLF 150417C00006000 C 04/17/15 6.0 1.29 1.40
CLF 150417C00007000 C 04/17/15 7.0 0.86 0.96
CLF 150417C00008000 C 04/17/15 8.0 0.54 0.64
CLF 150417C00009000 C 04/17/15 9.0 0.32 0.42
CLF 150417C00010000 C 04/17/15 10.0 0.24 0.28
CLF 150417C00011000 C 04/17/15 11.0 0.11 0.21
CLF 150417C00012000 C 04/17/15 12.0 0.05 0.16
CLF 150417C00013000 C 04/17/15 13.0 0.05 0.12
CLF 150417C00014000 C 04/17/15 14.0 0.02 0.10
CLF 150417C00015000 C 04/17/15 15.0 0.01 0.08
CLF 150417C00016000 C 04/17/15 16.0 0.00 0.08
CLF 150417C00017000 C 04/17/15 17.0 0.00 0.07
CLF 150417C00018000 C 04/17/15 18.0 0.01 0.06
CLF 150417C00019000 C 04/17/15 19.0 0.00 0.06
CLF 150417C00020000 C 04/17/15 20.0 0.00 0.05
CLF 150417C00021000 C 04/17/15 21.0 0.00 0.05
CLF 150417C00022000 C 04/17/15 22.0 0.00 0.04
CLF 150417C00023000 C 04/17/15 23.0 0.00 0.04
CLF 150417C00024000 C 04/17/15 24.0 0.00 0.04
CLF 150417C00025000 C 04/17/15 25.0 0.00 0.04
CLF 150417C00026000 C 04/17/15 26.0 0.00 0.04
CLF 150417C00027000 C 04/17/15 27.0 0.00 0.04
CLF 150417C00028000 C 04/17/15 28.0 0.00 0.03
CLF 150417C00029000 C 04/17/15 29.0 0.00 0.03
CLF 150417C00030000 C 04/17/15 30.0 0.00 0.04
CLF 150417C00031000 C 04/17/15 31.0 0.00 0.03
CLF 150417C00032000 C 04/17/15 32.0 0.00 0.03
CLF 150417C00033000 C 04/17/15 33.0 0.00 0.03
CLF 150417C00034000 C 04/17/15 34.0 0.00 0.03
CLF 150417C00035000 C 04/17/15 35.0 0.00 0.03
CLF 150417C00036000 C 04/17/15 36.0 0.00 0.03
CLF 150417P00001000 P 04/17/15 1.0 0.00 0.05
CLF 150417P00002000 P 04/17/15 2.0 0.03 0.11
CLF 150417P00003000 P 04/17/15 3.0 0.13 0.16
CLF 150417P00004000 P 04/17/15 4.0 0.30 0.39
CLF 150417P00005000 P 04/17/15 5.0 0.58 0.67
CLF 150417P00006000 P 04/17/15 6.0 0.99 1.09
CLF 150417P00007000 P 04/17/15 7.0 1.55 1.64
CLF 150417P00008000 P 04/17/15 8.0 2.23 2.39
CLF 150417P00009000 P 04/17/15 9.0 3.00 3.20
CLF 150417P00010000 P 04/17/15 10.0 3.85 4.05
CLF 150417P00011000 P 04/17/15 11.0 4.75 4.95
CLF 150417P00012000 P 04/17/15 12.0 5.70 5.90
CLF 150417P00013000 P 04/17/15 13.0 6.65 6.85
CLF 150417P00014000 P 04/17/15 14.0 7.60 8.10
CLF 150417P00015000 P 04/17/15 15.0 8.60 9.10
CLF 150417P00016000 P 04/17/15 16.0 8.25 11.50
CLF 150417P00017000 P 04/17/15 17.0 9.30 12.50
CLF 150417P00018000 P 04/17/15 18.0 10.25 13.50
CLF 150417P00019000 P 04/17/15 19.0 11.25 14.50
CLF 150417P00020000 P 04/17/15 20.0 12.25 15.45
CLF 150417P00021000 P 04/17/15 21.0 13.25 16.45
CLF 150417P00022000 P 04/17/15 22.0 14.25 17.50
CLF 150417P00023000 P 04/17/15 23.0 15.25 18.45
CLF 150417P00024000 P 04/17/15 24.0 16.25 19.45
CLF 150417P00025000 P 04/17/15 25.0 17.20 20.45
CLF 150417P00026000 P 04/17/15 26.0 18.20 21.45
CLF 150417P00027000 P 04/17/15 27.0 19.20 22.45
CLF 150417P00028000 P 04/17/15 28.0 20.25 23.45
CLF 150417P00029000 P 04/17/15 29.0 21.20 24.45
CLF 150417P00030000 P 04/17/15 30.0 22.25 25.45
CLF 150417P00031000 P 04/17/15 31.0 23.25 26.45
CLF 150417P00032000 P 04/17/15 32.0 24.25 26.25
CLF 150417P00033000 P 04/17/15 33.0 25.25 27.25
CLF 150417P00034000 P 04/17/15 34.0 26.20 28.25
CLF 150417P00035000 P 04/17/15 35.0 27.25 29.25
CLF 150417P00036000 P 04/17/15 36.0 28.25 30.25
CLF 150619C00001000 C 06/19/15 1.0 4.95 5.60
CLF 150619C00002000 C 06/19/15 2.0 3.95 4.65
CLF 150619C00003000 C 06/19/15 3.0 3.55 3.65
CLF 150619C00004000 C 06/19/15 4.0 2.70 2.84
CLF 150619C00005000 C 06/19/15 5.0 2.04 2.18
CLF 150619C00006000 C 06/19/15 6.0 1.52 1.63
CLF 150619C00007000 C 06/19/15 7.0 1.12 1.18
CLF 150619C00008000 C 06/19/15 8.0 0.75 0.86
CLF 150619C00009000 C 06/19/15 9.0 0.50 0.63
CLF 150619C00010000 C 06/19/15 10.0 0.35 0.45
CLF 150619C00011000 C 06/19/15 11.0 0.22 0.34
CLF 150619C00012000 C 06/19/15 12.0 0.18 0.25
CLF 150619C00013000 C 06/19/15 13.0 0.08 0.22
CLF 150619C00014000 C 06/19/15 14.0 0.08 0.17
CLF 150619C00015000 C 06/19/15 15.0 0.07 0.13
CLF 150619C00016000 C 06/19/15 16.0 0.02 0.10
CLF 150619C00017000 C 06/19/15 17.0 0.01 0.08
CLF 150619C00018000 C 06/19/15 18.0 0.00 0.07
CLF 150619C00019000 C 06/19/15 19.0 0.00 0.06
CLF 150619C00020000 C 06/19/15 20.0 0.00 0.05
CLF 150619C00021000 C 06/19/15 21.0 0.00 0.04
CLF 150619C00022000 C 06/19/15 22.0 0.00 0.04
CLF 150619C00024000 C 06/19/15 24.0 0.00 0.03
CLF 150619C00025000 C 06/19/15 25.0 0.00 0.04
CLF 150619C00026000 C 06/19/15 26.0 0.00 0.03
CLF 150619C00027000 C 06/19/15 27.0 0.00 0.03
CLF 150619C00030000 C 06/19/15 30.0 0.00 0.03
CLF 150619C00032000 C 06/19/15 32.0 0.00 0.03
CLF 150619C00035000 C 06/19/15 35.0 0.00 0.03
CLF 150619P00001000 P 06/19/15 1.0 0.00 0.05
CLF 150619P00002000 P 06/19/15 2.0 0.07 0.13
CLF 150619P00003000 P 06/19/15 3.0 0.22 0.28
CLF 150619P00004000 P 06/19/15 4.0 0.46 0.56
CLF 150619P00005000 P 06/19/15 5.0 0.81 0.91
CLF 150619P00006000 P 06/19/15 6.0 1.28 1.38
CLF 150619P00007000 P 06/19/15 7.0 1.87 1.98
CLF 150619P00008000 P 06/19/15 8.0 2.53 2.69
CLF 150619P00009000 P 06/19/15 9.0 3.30 3.45
CLF 150619P00010000 P 06/19/15 10.0 4.10 4.30
CLF 150619P00011000 P 06/19/15 11.0 5.00 5.15
CLF 150619P00012000 P 06/19/15 12.0 5.90 6.10
CLF 150619P00013000 P 06/19/15 13.0 6.85 7.00
CLF 150619P00014000 P 06/19/15 14.0 7.75 7.95
CLF 150619P00015000 P 06/19/15 15.0 8.75 8.95
CLF 150619P00016000 P 06/19/15 16.0 9.70 9.90
CLF 150619P00017000 P 06/19/15 17.0 10.70 10.85
CLF 150619P00018000 P 06/19/15 18.0 11.65 12.05
CLF 150619P00019000 P 06/19/15 19.0 12.60 12.95
CLF 150619P00020000 P 06/19/15 20.0 13.60 13.95
CLF 150619P00021000 P 06/19/15 21.0 14.60 14.95
CLF 150619P00022000 P 06/19/15 22.0 14.20 17.55
CLF 150619P00024000 P 06/19/15 24.0 16.25 19.55
CLF 150619P00025000 P 06/19/15 25.0 17.20 19.20
CLF 150619P00026000 P 06/19/15 26.0 19.40 20.10
CLF 150619P00027000 P 06/19/15 27.0 20.40 21.15
CLF 150619P00030000 P 06/19/15 30.0 23.40 24.10
CLF 150619P00032000 P 06/19/15 32.0 25.40 26.05
CLF 150619P00035000 P 06/19/15 35.0 27.25 29.25
CLF 150717C00001000 C 07/17/15 1.0 4.90 5.65
CLF 150717C00002000 C 07/17/15 2.0 3.95 4.60
CLF 150717C00003000 C 07/17/15 3.0 3.50 3.70
CLF 150717C00004000 C 07/17/15 4.0 2.75 2.91
CLF 150717C00005000 C 07/17/15 5.0 2.11 2.26
CLF 150717C00006000 C 07/17/15 6.0 1.59 1.73
CLF 150717C00007000 C 07/17/15 7.0 1.20 1.30
CLF 150717C00008000 C 07/17/15 8.0 0.83 0.97
CLF 150717C00009000 C 07/17/15 9.0 0.58 0.70
CLF 150717C00010000 C 07/17/15 10.0 0.39 0.54
CLF 150717C00011000 C 07/17/15 11.0 0.27 0.42
CLF 150717C00012000 C 07/17/15 12.0 0.18 0.32
CLF 150717C00013000 C 07/17/15 13.0 0.11 0.25
CLF 150717C00014000 C 07/17/15 14.0 0.07 0.20
CLF 150717C00015000 C 07/17/15 15.0 0.05 0.16
CLF 150717C00016000 C 07/17/15 16.0 0.03 0.12
CLF 150717P00001000 P 07/17/15 1.0 0.00 0.06
CLF 150717P00002000 P 07/17/15 2.0 0.09 0.17
CLF 150717P00003000 P 07/17/15 3.0 0.27 0.36
CLF 150717P00004000 P 07/17/15 4.0 0.53 0.62
CLF 150717P00005000 P 07/17/15 5.0 0.90 1.00
CLF 150717P00006000 P 07/17/15 6.0 1.38 1.48
CLF 150717P00007000 P 07/17/15 7.0 1.97 2.07
CLF 150717P00008000 P 07/17/15 8.0 2.64 2.77
CLF 150717P00009000 P 07/17/15 9.0 3.40 3.55
CLF 150717P00010000 P 07/17/15 10.0 4.20 4.35
CLF 150717P00011000 P 07/17/15 11.0 5.05 5.25
CLF 150717P00012000 P 07/17/15 12.0 5.90 6.15
CLF 150717P00013000 P 07/17/15 13.0 6.90 7.05
CLF 150717P00014000 P 07/17/15 14.0 7.80 8.00
CLF 150717P00015000 P 07/17/15 15.0 8.75 8.95
CLF 150717P00016000 P 07/17/15 16.0 9.70 9.95
CLF 160115C00003000 C 01/15/16 3.0 3.65 3.85
CLF 160115C00005000 C 01/15/16 5.0 2.43 2.58
CLF 160115C00008000 C 01/15/16 8.0 1.25 1.32
CLF 160115C00010000 C 01/15/16 10.0 0.72 0.85
CLF 160115C00013000 C 01/15/16 13.0 0.35 0.45
CLF 160115C00015000 C 01/15/16 15.0 0.22 0.30
CLF 160115C00018000 C 01/15/16 18.0 0.11 0.15
CLF 160115C00020000 C 01/15/16 20.0 0.10 0.11
CLF 160115C00022000 C 01/15/16 22.0 0.05 0.08
CLF 160115C00025000 C 01/15/16 25.0 0.00 0.06
CLF 160115C00027000 C 01/15/16 27.0 0.02 0.03
CLF 160115C00030000 C 01/15/16 30.0 0.00 0.04
CLF 160115C00032000 C 01/15/16 32.0 0.00 0.04
CLF 160115C00035000 C 01/15/16 35.0 0.00 0.04
CLF 160115C00037000 C 01/15/16 37.0 0.00 0.04
CLF 160115C00040000 C 01/15/16 40.0 0.00 0.04
CLF 160115C00042000 C 01/15/16 42.0 0.00 0.02
CLF 160115P00003000 P 01/15/16 3.0 0.48 0.57
CLF 160115P00005000 P 01/15/16 5.0 1.30 1.35
CLF 160115P00008000 P 01/15/16 8.0 3.10 3.20
CLF 160115P00010000 P 01/15/16 10.0 4.60 4.75
CLF 160115P00013000 P 01/15/16 13.0 7.20 7.35
CLF 160115P00015000 P 01/15/16 15.0 9.00 9.20
CLF 160115P00018000 P 01/15/16 18.0 11.85 12.00
CLF 160115P00020000 P 01/15/16 20.0 13.80 14.00
CLF 160115P00022000 P 01/15/16 22.0 15.75 15.95
CLF 160115P00025000 P 01/15/16 25.0 18.70 18.90
CLF 160115P00027000 P 01/15/16 27.0 20.70 20.90
CLF 160115P00030000 P 01/15/16 30.0 23.30 24.05
CLF 160115P00032000 P 01/15/16 32.0 25.35 26.20
CLF 160115P00035000 P 01/15/16 35.0 27.00 29.10
CLF 160115P00037000 P 01/15/16 37.0 29.00 31.05
CLF 160115P00040000 P 01/15/16 40.0 32.00 34.10
CLF 160115P00042000 P 01/15/16 42.0 34.00 36.10
CLF 170120C00003000 C 01/20/17 3.0 3.90 4.10
CLF 170120C00005000 C 01/20/17 5.0 2.92 3.10
CLF 170120C00008000 C 01/20/17 8.0 1.85 2.05
CLF 170120C00010000 C 01/20/17 10.0 1.40 1.57
CLF 170120C00012000 C 01/20/17 12.0 1.00 1.21
CLF 170120C00015000 C 01/20/17 15.0 0.61 0.76
CLF 170120C00017000 C 01/20/17 17.0 0.43 0.66
CLF 170120C00020000 C 01/20/17 20.0 0.29 0.46
CLF 170120C00022000 C 01/20/17 22.0 0.25 0.37
CLF 170120C00025000 C 01/20/17 25.0 0.15 0.26
CLF 170120P00003000 P 01/20/17 3.0 0.85 0.95
CLF 170120P00005000 P 01/20/17 5.0 1.88 2.00
CLF 170120P00008000 P 01/20/17 8.0 3.80 4.00
CLF 170120P00010000 P 01/20/17 10.0 5.30 5.50
CLF 170120P00012000 P 01/20/17 12.0 6.95 7.15
CLF 170120P00015000 P 01/20/17 15.0 9.50 9.75
CLF 170120P00017000 P 01/20/17 17.0 11.35 11.60
CLF 170120P00020000 P 01/20/17 20.0 14.10 14.40
CLF 170120P00022000 P 01/20/17 22.0 16.00 16.30
CLF 170120P00025000 P 01/20/17 25.0 18.85 19.15

OPRA data is delayed 15 minutes.