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 (2015-03-13)Premium Content

Cliffs Natural Resources Inc (CLF)
As of May 26 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLF 150529C00000500 C 05/29/15 0.5 4.25 4.70
CLF 150529C00001000 C 05/29/15 1.0 3.50 4.20
CLF 150529C00001500 C 05/29/15 1.5 3.15 3.70
CLF 150529C00002000 C 05/29/15 2.0 2.93 3.20
CLF 150529C00002500 C 05/29/15 2.5 2.45 2.70
CLF 150529C00003000 C 05/29/15 3.0 1.99 2.20
CLF 150529C00003500 C 05/29/15 3.5 1.50 1.70
CLF 150529C00004000 C 05/29/15 4.0 1.01 1.20
CLF 150529C00004500 C 05/29/15 4.5 0.52 0.71
CLF 150529C00005000 C 05/29/15 5.0 0.18 0.22
CLF 150529C00005500 C 05/29/15 5.5 0.03 0.05
CLF 150529C00006000 C 05/29/15 6.0 0.00 0.01
CLF 150529C00006500 C 05/29/15 6.5 0.00 0.01
CLF 150529C00007000 C 05/29/15 7.0 0.00 0.01
CLF 150529C00007500 C 05/29/15 7.5 0.00 0.03
CLF 150529C00008000 C 05/29/15 8.0 0.00 0.11
CLF 150529C00008500 C 05/29/15 8.5 0.00 0.13
CLF 150529C00009000 C 05/29/15 9.0 0.00 0.10
CLF 150529C00009500 C 05/29/15 9.5 0.00 0.10
CLF 150529C00010000 C 05/29/15 10.0 0.00 0.05
CLF 150529C00010500 C 05/29/15 10.5 0.00 0.11
CLF 150529C00011000 C 05/29/15 11.0 0.00 0.04
CLF 150529C00011500 C 05/29/15 11.5 0.00 0.04
CLF 150529C00012000 C 05/29/15 12.0 0.00 0.04
CLF 150529P00000500 P 05/29/15 0.5 0.00 0.11
CLF 150529P00001000 P 05/29/15 1.0 0.00 0.11
CLF 150529P00001500 P 05/29/15 1.5 0.00 0.11
CLF 150529P00002000 P 05/29/15 2.0 0.00 0.13
CLF 150529P00002500 P 05/29/15 2.5 0.00 0.11
CLF 150529P00003000 P 05/29/15 3.0 0.00 0.11
CLF 150529P00003500 P 05/29/15 3.5 0.00 0.11
CLF 150529P00004000 P 05/29/15 4.0 0.00 0.10
CLF 150529P00004500 P 05/29/15 4.5 0.00 0.05
CLF 150529P00005000 P 05/29/15 5.0 0.08 0.11
CLF 150529P00005500 P 05/29/15 5.5 0.41 0.52
CLF 150529P00006000 P 05/29/15 6.0 0.87 1.00
CLF 150529P00006500 P 05/29/15 6.5 1.07 1.51
CLF 150529P00007000 P 05/29/15 7.0 1.50 2.01
CLF 150529P00007500 P 05/29/15 7.5 1.99 2.52
CLF 150529P00008000 P 05/29/15 8.0 2.50 3.05
CLF 150529P00008500 P 05/29/15 8.5 2.88 3.55
CLF 150529P00009000 P 05/29/15 9.0 3.40 4.05
CLF 150529P00009500 P 05/29/15 9.5 4.00 4.50
CLF 150529P00010000 P 05/29/15 10.0 4.50 5.00
CLF 150529P00010500 P 05/29/15 10.5 5.00 5.50
CLF 150529P00011000 P 05/29/15 11.0 5.50 6.00
CLF 150529P00011500 P 05/29/15 11.5 6.00 6.50
CLF 150529P00012000 P 05/29/15 12.0 6.50 7.00
CLF 150605C00000500 C 06/05/15 0.5 4.30 4.95
CLF 150605C00001000 C 06/05/15 1.0 3.80 4.45
CLF 150605C00001500 C 06/05/15 1.5 3.50 3.95
CLF 150605C00002000 C 06/05/15 2.0 3.00 3.40
CLF 150605C00002500 C 06/05/15 2.5 2.49 2.68
CLF 150605C00003000 C 06/05/15 3.0 1.99 2.18
CLF 150605C00003500 C 06/05/15 3.5 1.51 2.05
CLF 150605C00004000 C 06/05/15 4.0 1.00 1.53
CLF 150605C00004500 C 06/05/15 4.5 0.59 0.69
CLF 150605C00005000 C 06/05/15 5.0 0.27 0.32
CLF 150605C00005500 C 06/05/15 5.5 0.09 0.12
CLF 150605C00006000 C 06/05/15 6.0 0.02 0.05
CLF 150605C00006500 C 06/05/15 6.5 0.00 0.04
CLF 150605C00007000 C 06/05/15 7.0 0.01 0.03
CLF 150605C00007500 C 06/05/15 7.5 0.00 0.03
CLF 150605C00008000 C 06/05/15 8.0 0.00 0.03
CLF 150605C00008500 C 06/05/15 8.5 0.00 0.02
CLF 150605C00009000 C 06/05/15 9.0 0.00 0.03
CLF 150605C00009500 C 06/05/15 9.5 0.00 0.02
CLF 150605C00010000 C 06/05/15 10.0 0.00 0.02
CLF 150605C00010500 C 06/05/15 10.5 0.00 0.02
CLF 150605C00011000 C 06/05/15 11.0 0.00 0.02
CLF 150605C00011500 C 06/05/15 11.5 0.00 0.02
CLF 150605C00012000 C 06/05/15 12.0 0.00 0.02
CLF 150605P00000500 P 06/05/15 0.5 0.00 0.02
CLF 150605P00001000 P 06/05/15 1.0 0.00 0.02
CLF 150605P00001500 P 06/05/15 1.5 0.00 0.02
CLF 150605P00002000 P 06/05/15 2.0 0.00 0.02
CLF 150605P00002500 P 06/05/15 2.5 0.00 0.02
CLF 150605P00003000 P 06/05/15 3.0 0.00 0.03
CLF 150605P00003500 P 06/05/15 3.5 0.00 0.03
CLF 150605P00004000 P 06/05/15 4.0 0.00 0.04
CLF 150605P00004500 P 06/05/15 4.5 0.04 0.07
CLF 150605P00005000 P 06/05/15 5.0 0.18 0.22
CLF 150605P00005500 P 06/05/15 5.5 0.48 0.56
CLF 150605P00006000 P 06/05/15 6.0 0.89 1.00
CLF 150605P00006500 P 06/05/15 6.5 1.37 1.52
CLF 150605P00007000 P 06/05/15 7.0 1.52 2.04
CLF 150605P00007500 P 06/05/15 7.5 2.02 2.53
CLF 150605P00008000 P 06/05/15 8.0 2.51 3.05
CLF 150605P00008500 P 06/05/15 8.5 3.15 3.55
CLF 150605P00009000 P 06/05/15 9.0 3.65 4.05
CLF 150605P00009500 P 06/05/15 9.5 4.15 4.55
CLF 150605P00010000 P 06/05/15 10.0 4.65 5.05
CLF 150605P00010500 P 06/05/15 10.5 5.15 5.55
CLF 150605P00011000 P 06/05/15 11.0 5.50 6.05
CLF 150605P00011500 P 06/05/15 11.5 6.00 6.55
CLF 150605P00012000 P 06/05/15 12.0 6.50 7.05
CLF 150612C00000500 C 06/12/15 0.5 4.40 4.95
CLF 150612C00001000 C 06/12/15 1.0 4.00 4.45
CLF 150612C00001500 C 06/12/15 1.5 3.50 3.95
CLF 150612C00002000 C 06/12/15 2.0 3.00 3.40
CLF 150612C00002500 C 06/12/15 2.5 2.50 2.75
CLF 150612C00003000 C 06/12/15 3.0 1.97 2.25
CLF 150612C00003500 C 06/12/15 3.5 1.46 1.76
CLF 150612C00004000 C 06/12/15 4.0 1.06 1.17
CLF 150612C00004500 C 06/12/15 4.5 0.64 0.72
CLF 150612C00005000 C 06/12/15 5.0 0.34 0.38
CLF 150612C00005500 C 06/12/15 5.5 0.13 0.18
CLF 150612C00006000 C 06/12/15 6.0 0.05 0.08
CLF 150612C00006500 C 06/12/15 6.5 0.01 0.05
CLF 150612C00007000 C 06/12/15 7.0 0.00 0.04
CLF 150612C00007500 C 06/12/15 7.5 0.00 0.04
CLF 150612C00008000 C 06/12/15 8.0 0.00 0.03
CLF 150612C00008500 C 06/12/15 8.5 0.00 0.03
CLF 150612C00009000 C 06/12/15 9.0 0.00 0.03
CLF 150612C00009500 C 06/12/15 9.5 0.00 0.03
CLF 150612C00010000 C 06/12/15 10.0 0.00 0.03
CLF 150612C00010500 C 06/12/15 10.5 0.00 0.02
CLF 150612C00011000 C 06/12/15 11.0 0.00 0.03
CLF 150612C00011500 C 06/12/15 11.5 0.00 0.02
CLF 150612C00012000 C 06/12/15 12.0 0.00 0.02
CLF 150612P00000500 P 06/12/15 0.5 0.00 0.02
CLF 150612P00001000 P 06/12/15 1.0 0.00 0.02
CLF 150612P00001500 P 06/12/15 1.5 0.00 0.02
CLF 150612P00002000 P 06/12/15 2.0 0.00 0.02
CLF 150612P00002500 P 06/12/15 2.5 0.00 0.03
CLF 150612P00003000 P 06/12/15 3.0 0.00 0.03
CLF 150612P00003500 P 06/12/15 3.5 0.00 0.03
CLF 150612P00004000 P 06/12/15 4.0 0.01 0.05
CLF 150612P00004500 P 06/12/15 4.5 0.09 0.12
CLF 150612P00005000 P 06/12/15 5.0 0.26 0.30
CLF 150612P00005500 P 06/12/15 5.5 0.54 0.60
CLF 150612P00006000 P 06/12/15 6.0 0.94 1.04
CLF 150612P00006500 P 06/12/15 6.5 1.39 1.52
CLF 150612P00007000 P 06/12/15 7.0 1.87 2.02
CLF 150612P00007500 P 06/12/15 7.5 2.02 2.52
CLF 150612P00008000 P 06/12/15 8.0 2.77 3.05
CLF 150612P00008500 P 06/12/15 8.5 3.15 3.55
CLF 150612P00009000 P 06/12/15 9.0 3.65 4.05
CLF 150612P00009500 P 06/12/15 9.5 4.15 4.55
CLF 150612P00010000 P 06/12/15 10.0 4.65 5.05
CLF 150612P00010500 P 06/12/15 10.5 5.15 5.55
CLF 150612P00011000 P 06/12/15 11.0 5.65 6.05
CLF 150612P00011500 P 06/12/15 11.5 6.00 6.55
CLF 150612P00012000 P 06/12/15 12.0 6.45 7.05
CLF 150619C00000500 C 06/19/15 0.5 4.40 5.10
CLF 150619C00001000 C 06/19/15 1.0 3.90 4.60
CLF 150619C00001500 C 06/19/15 1.5 3.50 4.00
CLF 150619C00002000 C 06/19/15 2.0 2.95 3.60
CLF 150619C00002500 C 06/19/15 2.5 2.51 3.00
CLF 150619C00003000 C 06/19/15 3.0 2.00 2.20
CLF 150619C00003500 C 06/19/15 3.5 1.51 2.03
CLF 150619C00004000 C 06/19/15 4.0 1.07 1.18
CLF 150619C00004500 C 06/19/15 4.5 0.67 0.75
CLF 150619C00005000 C 06/19/15 5.0 0.39 0.43
CLF 150619C00005500 C 06/19/15 5.5 0.19 0.23
CLF 150619C00006000 C 06/19/15 6.0 0.10 0.11
CLF 150619C00006500 C 06/19/15 6.5 0.04 0.07
CLF 150619C00007000 C 06/19/15 7.0 0.02 0.04
CLF 150619C00007500 C 06/19/15 7.5 0.01 0.04
CLF 150619C00008000 C 06/19/15 8.0 0.01 0.03
CLF 150619C00008500 C 06/19/15 8.5 0.00 0.03
CLF 150619C00009000 C 06/19/15 9.0 0.00 0.03
CLF 150619C00009500 C 06/19/15 9.5 0.00 0.03
CLF 150619C00010000 C 06/19/15 10.0 0.00 0.03
CLF 150619C00010500 C 06/19/15 10.5 0.00 0.03
CLF 150619C00011000 C 06/19/15 11.0 0.00 0.03
CLF 150619C00012000 C 06/19/15 12.0 0.00 0.03
CLF 150619C00013000 C 06/19/15 13.0 0.00 0.02
CLF 150619C00014000 C 06/19/15 14.0 0.00 0.02
CLF 150619C00015000 C 06/19/15 15.0 0.00 0.02
CLF 150619C00016000 C 06/19/15 16.0 0.00 0.02
CLF 150619C00017000 C 06/19/15 17.0 0.00 0.02
CLF 150619C00018000 C 06/19/15 18.0 0.00 0.02
CLF 150619C00019000 C 06/19/15 19.0 0.00 0.02
CLF 150619C00020000 C 06/19/15 20.0 0.00 0.02
CLF 150619C00021000 C 06/19/15 21.0 0.00 0.02
CLF 150619C00022000 C 06/19/15 22.0 0.00 0.02
CLF 150619C00024000 C 06/19/15 24.0 0.00 0.02
CLF 150619C00025000 C 06/19/15 25.0 0.00 0.02
CLF 150619C00026000 C 06/19/15 26.0 0.00 0.02
CLF 150619C00027000 C 06/19/15 27.0 0.00 0.02
CLF 150619C00030000 C 06/19/15 30.0 0.00 0.02
CLF 150619C00032000 C 06/19/15 32.0 0.00 0.02
CLF 150619C00035000 C 06/19/15 35.0 0.00 0.02
CLF 150619P00000500 P 06/19/15 0.5 0.00 0.02
CLF 150619P00001000 P 06/19/15 1.0 0.00 0.02
CLF 150619P00001500 P 06/19/15 1.5 0.00 0.02
CLF 150619P00002000 P 06/19/15 2.0 0.00 0.02
CLF 150619P00002500 P 06/19/15 2.5 0.00 0.03
CLF 150619P00003000 P 06/19/15 3.0 0.00 0.03
CLF 150619P00003500 P 06/19/15 3.5 0.00 0.04
CLF 150619P00004000 P 06/19/15 4.0 0.04 0.07
CLF 150619P00004500 P 06/19/15 4.5 0.13 0.16
CLF 150619P00005000 P 06/19/15 5.0 0.30 0.35
CLF 150619P00005500 P 06/19/15 5.5 0.60 0.65
CLF 150619P00006000 P 06/19/15 6.0 0.99 1.03
CLF 150619P00006500 P 06/19/15 6.5 1.43 1.54
CLF 150619P00007000 P 06/19/15 7.0 1.91 1.97
CLF 150619P00007500 P 06/19/15 7.5 2.04 2.53
CLF 150619P00008000 P 06/19/15 8.0 2.80 3.05
CLF 150619P00008500 P 06/19/15 8.5 3.00 3.55
CLF 150619P00009000 P 06/19/15 9.0 3.50 4.05
CLF 150619P00009500 P 06/19/15 9.5 4.00 4.55
CLF 150619P00010000 P 06/19/15 10.0 4.50 5.05
CLF 150619P00010500 P 06/19/15 10.5 5.00 5.55
CLF 150619P00011000 P 06/19/15 11.0 5.50 6.05
CLF 150619P00012000 P 06/19/15 12.0 6.50 7.05
CLF 150619P00013000 P 06/19/15 13.0 7.50 8.05
CLF 150619P00014000 P 06/19/15 14.0 8.50 9.05
CLF 150619P00015000 P 06/19/15 15.0 9.65 10.05
CLF 150619P00016000 P 06/19/15 16.0 10.60 11.05
CLF 150619P00017000 P 06/19/15 17.0 11.50 12.05
CLF 150619P00018000 P 06/19/15 18.0 12.60 13.05
CLF 150619P00019000 P 06/19/15 19.0 13.75 14.05
CLF 150619P00020000 P 06/19/15 20.0 14.50 15.05
CLF 150619P00021000 P 06/19/15 21.0 15.50 16.05
CLF 150619P00022000 P 06/19/15 22.0 16.50 17.05
CLF 150619P00024000 P 06/19/15 24.0 18.50 19.05
CLF 150619P00025000 P 06/19/15 25.0 19.50 20.10
CLF 150619P00026000 P 06/19/15 26.0 20.50 21.15
CLF 150619P00027000 P 06/19/15 27.0 21.50 22.10
CLF 150619P00030000 P 06/19/15 30.0 24.50 25.10
CLF 150619P00032000 P 06/19/15 32.0 26.45 27.25
CLF 150619P00035000 P 06/19/15 35.0 29.50 30.10
CLF 150626C00000500 C 06/26/15 0.5 4.45 5.05
CLF 150626C00001000 C 06/26/15 1.0 3.95 4.55
CLF 150626C00001500 C 06/26/15 1.5 3.45 4.05
CLF 150626C00002000 C 06/26/15 2.0 2.99 3.55
CLF 150626C00002500 C 06/26/15 2.5 2.46 3.05
CLF 150626C00003000 C 06/26/15 3.0 1.98 2.50
CLF 150626C00003500 C 06/26/15 3.5 1.51 2.01
CLF 150626C00004000 C 06/26/15 4.0 1.09 1.20
CLF 150626C00004500 C 06/26/15 4.5 0.70 0.80
CLF 150626C00005000 C 06/26/15 5.0 0.42 0.49
CLF 150626C00005500 C 06/26/15 5.5 0.21 0.28
CLF 150626C00006000 C 06/26/15 6.0 0.10 0.15
CLF 150626C00006500 C 06/26/15 6.5 0.05 0.09
CLF 150626C00007000 C 06/26/15 7.0 0.02 0.06
CLF 150626C00007500 C 06/26/15 7.5 0.01 0.05
CLF 150626C00008000 C 06/26/15 8.0 0.00 0.04
CLF 150626C00008500 C 06/26/15 8.5 0.00 0.03
CLF 150626C00009000 C 06/26/15 9.0 0.00 0.03
CLF 150626C00009500 C 06/26/15 9.5 0.00 0.03
CLF 150626C00010000 C 06/26/15 10.0 0.00 0.03
CLF 150626C00010500 C 06/26/15 10.5 0.00 0.03
CLF 150626C00011000 C 06/26/15 11.0 0.00 0.03
CLF 150626C00011500 C 06/26/15 11.5 0.00 0.03
CLF 150626C00012000 C 06/26/15 12.0 0.00 0.03
CLF 150626C00012500 C 06/26/15 12.5 0.00 0.03
CLF 150626C00013000 C 06/26/15 13.0 0.00 0.03
CLF 150626P00000500 P 06/26/15 0.5 0.00 0.02
CLF 150626P00001000 P 06/26/15 1.0 0.00 0.02
CLF 150626P00001500 P 06/26/15 1.5 0.00 0.02
CLF 150626P00002000 P 06/26/15 2.0 0.00 0.03
CLF 150626P00002500 P 06/26/15 2.5 0.00 0.03
CLF 150626P00003000 P 06/26/15 3.0 0.00 0.04
CLF 150626P00003500 P 06/26/15 3.5 0.01 0.05
CLF 150626P00004000 P 06/26/15 4.0 0.07 0.10
CLF 150626P00004500 P 06/26/15 4.5 0.17 0.22
CLF 150626P00005000 P 06/26/15 5.0 0.35 0.42
CLF 150626P00005500 P 06/26/15 5.5 0.64 0.74
CLF 150626P00006000 P 06/26/15 6.0 1.02 1.13
CLF 150626P00006500 P 06/26/15 6.5 1.45 1.57
CLF 150626P00007000 P 06/26/15 7.0 1.91 2.04
CLF 150626P00007500 P 06/26/15 7.5 2.39 2.56
CLF 150626P00008000 P 06/26/15 8.0 2.54 3.05
CLF 150626P00008500 P 06/26/15 8.5 3.00 3.55
CLF 150626P00009000 P 06/26/15 9.0 3.50 4.05
CLF 150626P00009500 P 06/26/15 9.5 4.00 4.55
CLF 150626P00010000 P 06/26/15 10.0 4.50 5.05
CLF 150626P00010500 P 06/26/15 10.5 5.00 5.55
CLF 150626P00011000 P 06/26/15 11.0 5.50 6.05
CLF 150626P00011500 P 06/26/15 11.5 6.00 6.55
CLF 150626P00012000 P 06/26/15 12.0 6.50 7.05
CLF 150626P00012500 P 06/26/15 12.5 7.00 7.55
CLF 150626P00013000 P 06/26/15 13.0 7.50 8.05
CLF 150702C00000500 C 07/02/15 0.5 4.45 5.05
CLF 150702C00001000 C 07/02/15 1.0 3.95 4.55
CLF 150702C00001500 C 07/02/15 1.5 3.45 4.10
CLF 150702C00002000 C 07/02/15 2.0 3.00 3.60
CLF 150702C00002500 C 07/02/15 2.5 2.45 3.05
CLF 150702C00003000 C 07/02/15 3.0 2.00 2.52
CLF 150702C00003500 C 07/02/15 3.5 1.56 1.67
CLF 150702C00004000 C 07/02/15 4.0 1.11 1.22
CLF 150702C00004500 C 07/02/15 4.5 0.73 0.83
CLF 150702C00005000 C 07/02/15 5.0 0.47 0.52
CLF 150702C00005500 C 07/02/15 5.5 0.24 0.31
CLF 150702C00006000 C 07/02/15 6.0 0.12 0.18
CLF 150702C00006500 C 07/02/15 6.5 0.06 0.10
CLF 150702C00007000 C 07/02/15 7.0 0.03 0.07
CLF 150702C00007500 C 07/02/15 7.5 0.01 0.05
CLF 150702C00008000 C 07/02/15 8.0 0.01 0.04
CLF 150702C00008500 C 07/02/15 8.5 0.00 0.04
CLF 150702C00009000 C 07/02/15 9.0 0.00 0.03
CLF 150702C00009500 C 07/02/15 9.5 0.00 0.03
CLF 150702P00000500 P 07/02/15 0.5 0.00 0.02
CLF 150702P00001000 P 07/02/15 1.0 0.00 0.02
CLF 150702P00001500 P 07/02/15 1.5 0.00 0.02
CLF 150702P00002000 P 07/02/15 2.0 0.00 0.03
CLF 150702P00002500 P 07/02/15 2.5 0.00 0.03
CLF 150702P00003000 P 07/02/15 3.0 0.00 0.04
CLF 150702P00003500 P 07/02/15 3.5 0.02 0.06
CLF 150702P00004000 P 07/02/15 4.0 0.08 0.12
CLF 150702P00004500 P 07/02/15 4.5 0.19 0.25
CLF 150702P00005000 P 07/02/15 5.0 0.39 0.46
CLF 150702P00005500 P 07/02/15 5.5 0.68 0.78
CLF 150702P00006000 P 07/02/15 6.0 1.05 1.16
CLF 150702P00006500 P 07/02/15 6.5 1.48 1.60
CLF 150702P00007000 P 07/02/15 7.0 1.92 2.06
CLF 150702P00007500 P 07/02/15 7.5 2.41 2.57
CLF 150702P00008000 P 07/02/15 8.0 2.50 3.05
CLF 150702P00008500 P 07/02/15 8.5 3.00 3.55
CLF 150702P00009000 P 07/02/15 9.0 3.50 4.05
CLF 150702P00009500 P 07/02/15 9.5 3.95 4.55
CLF 150717C00001000 C 07/17/15 1.0 3.90 4.65
CLF 150717C00002000 C 07/17/15 2.0 3.00 3.45
CLF 150717C00003000 C 07/17/15 3.0 2.01 2.18
CLF 150717C00004000 C 07/17/15 4.0 1.15 1.26
CLF 150717C00005000 C 07/17/15 5.0 0.53 0.60
CLF 150717C00006000 C 07/17/15 6.0 0.21 0.25
CLF 150717C00007000 C 07/17/15 7.0 0.06 0.10
CLF 150717C00008000 C 07/17/15 8.0 0.02 0.05
CLF 150717C00009000 C 07/17/15 9.0 0.01 0.04
CLF 150717C00010000 C 07/17/15 10.0 0.00 0.03
CLF 150717C00011000 C 07/17/15 11.0 0.00 0.03
CLF 150717C00012000 C 07/17/15 12.0 0.00 0.03
CLF 150717C00013000 C 07/17/15 13.0 0.00 0.03
CLF 150717C00014000 C 07/17/15 14.0 0.00 0.03
CLF 150717C00015000 C 07/17/15 15.0 0.00 0.02
CLF 150717C00016000 C 07/17/15 16.0 0.00 0.02
CLF 150717P00001000 P 07/17/15 1.0 0.00 0.02
CLF 150717P00002000 P 07/17/15 2.0 0.00 0.03
CLF 150717P00003000 P 07/17/15 3.0 0.01 0.05
CLF 150717P00004000 P 07/17/15 4.0 0.14 0.17
CLF 150717P00005000 P 07/17/15 5.0 0.48 0.54
CLF 150717P00006000 P 07/17/15 6.0 1.12 1.21
CLF 150717P00007000 P 07/17/15 7.0 1.98 2.10
CLF 150717P00008000 P 07/17/15 8.0 2.90 3.10
CLF 150717P00009000 P 07/17/15 9.0 3.55 4.05
CLF 150717P00010000 P 07/17/15 10.0 4.50 5.05
CLF 150717P00011000 P 07/17/15 11.0 5.50 6.05
CLF 150717P00012000 P 07/17/15 12.0 6.50 7.05
CLF 150717P00013000 P 07/17/15 13.0 7.50 8.05
CLF 150717P00014000 P 07/17/15 14.0 8.55 9.05
CLF 150717P00015000 P 07/17/15 15.0 9.50 10.05
CLF 150717P00016000 P 07/17/15 16.0 10.50 11.05
CLF 150821C00001000 C 08/21/15 1.0 3.95 4.40
CLF 150821C00002000 C 08/21/15 2.0 3.00 3.55
CLF 150821C00003000 C 08/21/15 3.0 2.07 2.19
CLF 150821C00004000 C 08/21/15 4.0 1.25 1.37
CLF 150821C00005000 C 08/21/15 5.0 0.72 0.76
CLF 150821C00006000 C 08/21/15 6.0 0.35 0.40
CLF 150821C00007000 C 08/21/15 7.0 0.15 0.20
CLF 150821C00008000 C 08/21/15 8.0 0.06 0.11
CLF 150821C00009000 C 08/21/15 9.0 0.03 0.07
CLF 150821C00010000 C 08/21/15 10.0 0.01 0.05
CLF 150821C00011000 C 08/21/15 11.0 0.00 0.04
CLF 150821P00001000 P 08/21/15 1.0 0.00 0.02
CLF 150821P00002000 P 08/21/15 2.0 0.00 0.04
CLF 150821P00003000 P 08/21/15 3.0 0.06 0.10
CLF 150821P00004000 P 08/21/15 4.0 0.27 0.31
CLF 150821P00005000 P 08/21/15 5.0 0.67 0.75
CLF 150821P00006000 P 08/21/15 6.0 1.30 1.41
CLF 150821P00007000 P 08/21/15 7.0 2.11 2.23
CLF 150821P00008000 P 08/21/15 8.0 3.00 3.15
CLF 150821P00009000 P 08/21/15 9.0 3.95 4.10
CLF 150821P00010000 P 08/21/15 10.0 4.55 5.10
CLF 150821P00011000 P 08/21/15 11.0 5.55 6.10
CLF 151016C00001000 C 10/16/15 1.0 3.95 4.60
CLF 151016C00002000 C 10/16/15 2.0 2.95 3.60
CLF 151016C00003000 C 10/16/15 3.0 2.12 2.23
CLF 151016C00004000 C 10/16/15 4.0 1.38 1.49
CLF 151016C00005000 C 10/16/15 5.0 0.84 0.93
CLF 151016C00006000 C 10/16/15 6.0 0.48 0.55
CLF 151016C00007000 C 10/16/15 7.0 0.26 0.33
CLF 151016C00008000 C 10/16/15 8.0 0.16 0.20
CLF 151016C00009000 C 10/16/15 9.0 0.08 0.12
CLF 151016C00010000 C 10/16/15 10.0 0.04 0.08
CLF 151016C00011000 C 10/16/15 11.0 0.02 0.05
CLF 151016C00012000 C 10/16/15 12.0 0.01 0.04
CLF 151016C00013000 C 10/16/15 13.0 0.00 0.04
CLF 151016C00014000 C 10/16/15 14.0 0.00 0.03
CLF 151016P00001000 P 10/16/15 1.0 0.00 0.03
CLF 151016P00002000 P 10/16/15 2.0 0.01 0.06
CLF 151016P00003000 P 10/16/15 3.0 0.14 0.18
CLF 151016P00004000 P 10/16/15 4.0 0.42 0.47
CLF 151016P00005000 P 10/16/15 5.0 0.87 0.95
CLF 151016P00006000 P 10/16/15 6.0 1.50 1.60
CLF 151016P00007000 P 10/16/15 7.0 2.27 2.40
CLF 151016P00008000 P 10/16/15 8.0 3.10 3.25
CLF 151016P00009000 P 10/16/15 9.0 4.05 4.15
CLF 151016P00010000 P 10/16/15 10.0 5.00 5.15
CLF 151016P00011000 P 10/16/15 11.0 5.95 6.10
CLF 151016P00012000 P 10/16/15 12.0 6.60 7.15
CLF 151016P00013000 P 10/16/15 13.0 7.60 8.10
CLF 151016P00014000 P 10/16/15 14.0 8.70 9.10
CLF 160115C00001000 C 01/15/16 1.0 4.00 4.40
CLF 160115C00002000 C 01/15/16 2.0 3.00 3.40
CLF 160115C00003000 C 01/15/16 3.0 2.21 2.33
CLF 160115C00004000 C 01/15/16 4.0 1.54 1.65
CLF 160115C00005000 C 01/15/16 5.0 1.09 1.15
CLF 160115C00006000 C 01/15/16 6.0 0.72 0.78
CLF 160115C00007000 C 01/15/16 7.0 0.46 0.52
CLF 160115C00008000 C 01/15/16 8.0 0.31 0.35
CLF 160115C00009000 C 01/15/16 9.0 0.19 0.24
CLF 160115C00010000 C 01/15/16 10.0 0.13 0.15
CLF 160115C00011000 C 01/15/16 11.0 0.07 0.11
CLF 160115C00012000 C 01/15/16 12.0 0.04 0.08
CLF 160115C00013000 C 01/15/16 13.0 0.02 0.06
CLF 160115C00015000 C 01/15/16 15.0 0.00 0.04
CLF 160115C00018000 C 01/15/16 18.0 0.00 0.03
CLF 160115C00020000 C 01/15/16 20.0 0.00 0.03
CLF 160115C00022000 C 01/15/16 22.0 0.00 0.02
CLF 160115C00025000 C 01/15/16 25.0 0.00 0.02
CLF 160115C00027000 C 01/15/16 27.0 0.00 0.02
CLF 160115C00030000 C 01/15/16 30.0 0.00 0.02
CLF 160115C00032000 C 01/15/16 32.0 0.00 0.02
CLF 160115C00035000 C 01/15/16 35.0 0.00 0.02
CLF 160115C00037000 C 01/15/16 37.0 0.00 0.02
CLF 160115C00040000 C 01/15/16 40.0 0.00 0.01
CLF 160115C00042000 C 01/15/16 42.0 0.00 0.02
CLF 160115P00001000 P 01/15/16 1.0 0.00 0.04
CLF 160115P00002000 P 01/15/16 2.0 0.07 0.11
CLF 160115P00003000 P 01/15/16 3.0 0.28 0.33
CLF 160115P00004000 P 01/15/16 4.0 0.63 0.65
CLF 160115P00005000 P 01/15/16 5.0 1.13 1.19
CLF 160115P00006000 P 01/15/16 6.0 1.76 1.83
CLF 160115P00007000 P 01/15/16 7.0 2.51 2.59
CLF 160115P00008000 P 01/15/16 8.0 3.30 3.45
CLF 160115P00009000 P 01/15/16 9.0 4.20 4.35
CLF 160115P00010000 P 01/15/16 10.0 5.10 5.25
CLF 160115P00011000 P 01/15/16 11.0 6.05 6.20
CLF 160115P00012000 P 01/15/16 12.0 7.05 7.15
CLF 160115P00013000 P 01/15/16 13.0 8.00 8.15
CLF 160115P00015000 P 01/15/16 15.0 9.95 10.10
CLF 160115P00018000 P 01/15/16 18.0 12.75 13.15
CLF 160115P00020000 P 01/15/16 20.0 14.70 15.15
CLF 160115P00022000 P 01/15/16 22.0 16.70 17.10
CLF 160115P00025000 P 01/15/16 25.0 19.70 20.10
CLF 160115P00027000 P 01/15/16 27.0 21.75 22.10
CLF 160115P00030000 P 01/15/16 30.0 24.70 25.10
CLF 160115P00032000 P 01/15/16 32.0 26.70 27.10
CLF 160115P00035000 P 01/15/16 35.0 29.75 30.10
CLF 160115P00037000 P 01/15/16 37.0 31.65 32.10
CLF 160115P00040000 P 01/15/16 40.0 34.65 35.05
CLF 160115P00042000 P 01/15/16 42.0 36.80 37.05
CLF 170120C00003000 C 01/20/17 3.0 2.51 2.66
CLF 170120C00005000 C 01/20/17 5.0 1.60 1.73
CLF 170120C00008000 C 01/20/17 8.0 0.85 0.95
CLF 170120C00010000 C 01/20/17 10.0 0.55 0.65
CLF 170120C00012000 C 01/20/17 12.0 0.34 0.45
CLF 170120C00015000 C 01/20/17 15.0 0.16 0.26
CLF 170120C00017000 C 01/20/17 17.0 0.10 0.21
CLF 170120C00020000 C 01/20/17 20.0 0.05 0.14
CLF 170120C00022000 C 01/20/17 22.0 0.05 0.10
CLF 170120C00025000 C 01/20/17 25.0 0.00 0.07
CLF 170120P00003000 P 01/20/17 3.0 0.70 0.77
CLF 170120P00005000 P 01/20/17 5.0 1.77 1.88
CLF 170120P00008000 P 01/20/17 8.0 3.95 4.05
CLF 170120P00010000 P 01/20/17 10.0 5.60 5.75
CLF 170120P00012000 P 01/20/17 12.0 7.40 7.55
CLF 170120P00015000 P 01/20/17 15.0 10.20 10.35
CLF 170120P00017000 P 01/20/17 17.0 12.10 12.30
CLF 170120P00020000 P 01/20/17 20.0 15.00 15.20
CLF 170120P00022000 P 01/20/17 22.0 16.95 17.20
CLF 170120P00025000 P 01/20/17 25.0 19.90 20.15

OPRA data is delayed 15 minutes.