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 (2015-06-12)Premium Content

Cliffs Natural Resources Inc (CLF)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLF 150807C00000500 C 08/07/15 0.5 2.01 2.25
CLF 150807C00001000 C 08/07/15 1.0 1.51 1.75
CLF 150807C00001500 C 08/07/15 1.5 1.00 1.23
CLF 150807C00002000 C 08/07/15 2.0 0.52 0.74
CLF 150807C00002500 C 08/07/15 2.5 0.15 0.16
CLF 150807C00003000 C 08/07/15 3.0 0.01 0.04
CLF 150807C00003500 C 08/07/15 3.5 0.00 0.03
CLF 150807C00004000 C 08/07/15 4.0 0.00 0.01
CLF 150807C00004500 C 08/07/15 4.5 0.00 0.04
CLF 150807C00005000 C 08/07/15 5.0 0.00 0.07
CLF 150807C00005500 C 08/07/15 5.5 0.00 0.03
CLF 150807C00006000 C 08/07/15 6.0 0.00 0.08
CLF 150807C00006500 C 08/07/15 6.5 0.00 0.07
CLF 150807C00007000 C 08/07/15 7.0 0.00 0.07
CLF 150807C00007500 C 08/07/15 7.5 0.00 0.07
CLF 150807C00008000 C 08/07/15 8.0 0.00 0.07
CLF 150807C00008500 C 08/07/15 8.5 0.00 0.07
CLF 150807C00009000 C 08/07/15 9.0 0.00 0.06
CLF 150807P00000500 P 08/07/15 0.5 0.00 0.06
CLF 150807P00001000 P 08/07/15 1.0 0.00 0.06
CLF 150807P00001500 P 08/07/15 1.5 0.00 0.02
CLF 150807P00002000 P 08/07/15 2.0 0.00 0.05
CLF 150807P00002500 P 08/07/15 2.5 0.13 0.15
CLF 150807P00003000 P 08/07/15 3.0 0.44 0.51
CLF 150807P00003500 P 08/07/15 3.5 0.86 1.00
CLF 150807P00004000 P 08/07/15 4.0 1.29 1.51
CLF 150807P00004500 P 08/07/15 4.5 1.78 2.01
CLF 150807P00005000 P 08/07/15 5.0 2.28 2.50
CLF 150807P00005500 P 08/07/15 5.5 2.78 3.05
CLF 150807P00006000 P 08/07/15 6.0 3.25 3.50
CLF 150807P00006500 P 08/07/15 6.5 3.75 4.00
CLF 150807P00007000 P 08/07/15 7.0 4.20 4.50
CLF 150807P00007500 P 08/07/15 7.5 4.70 5.00
CLF 150807P00008000 P 08/07/15 8.0 5.20 5.55
CLF 150807P00008500 P 08/07/15 8.5 5.70 6.00
CLF 150807P00009000 P 08/07/15 9.0 6.20 6.50
CLF 150814C00000500 C 08/14/15 0.5 1.99 2.24
CLF 150814C00001000 C 08/14/15 1.0 1.49 1.76
CLF 150814C00001500 C 08/14/15 1.5 1.01 1.23
CLF 150814C00002000 C 08/14/15 2.0 0.53 0.76
CLF 150814C00002500 C 08/14/15 2.5 0.19 0.22
CLF 150814C00003000 C 08/14/15 3.0 0.05 0.11
CLF 150814C00003500 C 08/14/15 3.5 0.01 0.06
CLF 150814C00004000 C 08/14/15 4.0 0.00 0.05
CLF 150814C00004500 C 08/14/15 4.5 0.00 0.05
CLF 150814C00005000 C 08/14/15 5.0 0.00 0.05
CLF 150814C00005500 C 08/14/15 5.5 0.00 0.13
CLF 150814C00006000 C 08/14/15 6.0 0.00 0.10
CLF 150814C00006500 C 08/14/15 6.5 0.00 0.13
CLF 150814C00007000 C 08/14/15 7.0 0.00 0.09
CLF 150814C00007500 C 08/14/15 7.5 0.00 0.09
CLF 150814C00008000 C 08/14/15 8.0 0.00 0.08
CLF 150814P00000500 P 08/14/15 0.5 0.00 0.13
CLF 150814P00001000 P 08/14/15 1.0 0.00 0.13
CLF 150814P00001500 P 08/14/15 1.5 0.00 0.03
CLF 150814P00002000 P 08/14/15 2.0 0.02 0.07
CLF 150814P00002500 P 08/14/15 2.5 0.17 0.20
CLF 150814P00003000 P 08/14/15 3.0 0.50 0.57
CLF 150814P00003500 P 08/14/15 3.5 0.82 1.04
CLF 150814P00004000 P 08/14/15 4.0 1.31 1.51
CLF 150814P00004500 P 08/14/15 4.5 1.79 2.05
CLF 150814P00005000 P 08/14/15 5.0 2.29 2.52
CLF 150814P00005500 P 08/14/15 5.5 2.79 3.05
CLF 150814P00006000 P 08/14/15 6.0 3.25 3.55
CLF 150814P00006500 P 08/14/15 6.5 3.75 4.05
CLF 150814P00007000 P 08/14/15 7.0 4.25 4.55
CLF 150814P00007500 P 08/14/15 7.5 4.75 5.05
CLF 150814P00008000 P 08/14/15 8.0 5.25 5.50
CLF 150821C00000500 C 08/21/15 0.5 1.99 2.23
CLF 150821C00001000 C 08/21/15 1.0 1.50 1.72
CLF 150821C00001500 C 08/21/15 1.5 1.01 1.23
CLF 150821C00002000 C 08/21/15 2.0 0.56 0.65
CLF 150821C00002500 C 08/21/15 2.5 0.24 0.25
CLF 150821C00003000 C 08/21/15 3.0 0.08 0.09
CLF 150821C00003500 C 08/21/15 3.5 0.03 0.06
CLF 150821C00004000 C 08/21/15 4.0 0.02 0.05
CLF 150821C00004500 C 08/21/15 4.5 0.00 0.03
CLF 150821C00005000 C 08/21/15 5.0 0.01 0.04
CLF 150821C00005500 C 08/21/15 5.5 0.00 0.04
CLF 150821C00006000 C 08/21/15 6.0 0.01 0.03
CLF 150821C00007000 C 08/21/15 7.0 0.00 0.02
CLF 150821C00008000 C 08/21/15 8.0 0.00 0.03
CLF 150821C00009000 C 08/21/15 9.0 0.00 0.02
CLF 150821C00010000 C 08/21/15 10.0 0.00 0.02
CLF 150821C00011000 C 08/21/15 11.0 0.00 0.02
CLF 150821P00000500 P 08/21/15 0.5 0.00 0.02
CLF 150821P00001000 P 08/21/15 1.0 0.00 0.03
CLF 150821P00001500 P 08/21/15 1.5 0.00 0.03
CLF 150821P00002000 P 08/21/15 2.0 0.05 0.08
CLF 150821P00002500 P 08/21/15 2.5 0.23 0.25
CLF 150821P00003000 P 08/21/15 3.0 0.57 0.59
CLF 150821P00003500 P 08/21/15 3.5 0.96 1.05
CLF 150821P00004000 P 08/21/15 4.0 1.45 1.54
CLF 150821P00004500 P 08/21/15 4.5 1.81 2.02
CLF 150821P00005000 P 08/21/15 5.0 2.43 2.53
CLF 150821P00005500 P 08/21/15 5.5 2.80 3.05
CLF 150821P00006000 P 08/21/15 6.0 3.30 3.55
CLF 150821P00007000 P 08/21/15 7.0 4.30 4.55
CLF 150821P00008000 P 08/21/15 8.0 5.30 5.55
CLF 150821P00009000 P 08/21/15 9.0 6.25 6.55
CLF 150821P00010000 P 08/21/15 10.0 7.30 7.55
CLF 150821P00011000 P 08/21/15 11.0 8.25 8.55
CLF 150828C00000500 C 08/28/15 0.5 1.99 2.25
CLF 150828C00001000 C 08/28/15 1.0 1.48 1.74
CLF 150828C00001500 C 08/28/15 1.5 1.00 1.24
CLF 150828C00002000 C 08/28/15 2.0 0.57 0.67
CLF 150828C00002500 C 08/28/15 2.5 0.26 0.29
CLF 150828C00003000 C 08/28/15 3.0 0.10 0.11
CLF 150828C00003500 C 08/28/15 3.5 0.05 0.10
CLF 150828C00004000 C 08/28/15 4.0 0.02 0.06
CLF 150828C00004500 C 08/28/15 4.5 0.01 0.05
CLF 150828C00005000 C 08/28/15 5.0 0.00 0.05
CLF 150828C00005500 C 08/28/15 5.5 0.00 0.04
CLF 150828C00006000 C 08/28/15 6.0 0.00 0.04
CLF 150828P00000500 P 08/28/15 0.5 0.00 0.02
CLF 150828P00001000 P 08/28/15 1.0 0.00 0.03
CLF 150828P00001500 P 08/28/15 1.5 0.00 0.05
CLF 150828P00002000 P 08/28/15 2.0 0.08 0.10
CLF 150828P00002500 P 08/28/15 2.5 0.26 0.29
CLF 150828P00003000 P 08/28/15 3.0 0.58 0.63
CLF 150828P00003500 P 08/28/15 3.5 0.99 1.07
CLF 150828P00004000 P 08/28/15 4.0 1.46 1.54
CLF 150828P00004500 P 08/28/15 4.5 1.94 2.04
CLF 150828P00005000 P 08/28/15 5.0 2.33 2.53
CLF 150828P00005500 P 08/28/15 5.5 2.79 3.05
CLF 150828P00006000 P 08/28/15 6.0 3.30 3.55
CLF 150904C00000500 C 09/04/15 0.5 2.01 2.26
CLF 150904C00001000 C 09/04/15 1.0 1.49 1.74
CLF 150904C00001500 C 09/04/15 1.5 1.02 1.25
CLF 150904C00002000 C 09/04/15 2.0 0.59 0.69
CLF 150904C00002500 C 09/04/15 2.5 0.30 0.32
CLF 150904C00003000 C 09/04/15 3.0 0.13 0.16
CLF 150904C00003500 C 09/04/15 3.5 0.06 0.12
CLF 150904C00004000 C 09/04/15 4.0 0.03 0.07
CLF 150904C00004500 C 09/04/15 4.5 0.01 0.06
CLF 150904C00005000 C 09/04/15 5.0 0.00 0.05
CLF 150904P00000500 P 09/04/15 0.5 0.00 0.03
CLF 150904P00001000 P 09/04/15 1.0 0.00 0.04
CLF 150904P00001500 P 09/04/15 1.5 0.01 0.06
CLF 150904P00002000 P 09/04/15 2.0 0.10 0.13
CLF 150904P00002500 P 09/04/15 2.5 0.30 0.33
CLF 150904P00003000 P 09/04/15 3.0 0.61 0.66
CLF 150904P00003500 P 09/04/15 3.5 1.01 1.10
CLF 150904P00004000 P 09/04/15 4.0 1.48 1.58
CLF 150904P00004500 P 09/04/15 4.5 1.95 2.05
CLF 150904P00005000 P 09/04/15 5.0 2.44 2.54
CLF 150911C00000500 C 09/11/15 0.5 1.99 2.27
CLF 150911C00001000 C 09/11/15 1.0 1.47 1.77
CLF 150911C00001500 C 09/11/15 1.5 1.02 1.13
CLF 150911C00002000 C 09/11/15 2.0 0.61 0.70
CLF 150911C00002500 C 09/11/15 2.5 0.32 0.35
CLF 150911C00003000 C 09/11/15 3.0 0.15 0.18
CLF 150911C00003500 C 09/11/15 3.5 0.07 0.14
CLF 150911C00004000 C 09/11/15 4.0 0.03 0.08
CLF 150911C00004500 C 09/11/15 4.5 0.02 0.06
CLF 150911C00005000 C 09/11/15 5.0 0.00 0.05
CLF 150911C00005500 C 09/11/15 5.5 0.00 0.04
CLF 150911P00000500 P 09/11/15 0.5 0.00 0.03
CLF 150911P00001000 P 09/11/15 1.0 0.00 0.04
CLF 150911P00001500 P 09/11/15 1.5 0.02 0.06
CLF 150911P00002000 P 09/11/15 2.0 0.12 0.16
CLF 150911P00002500 P 09/11/15 2.5 0.33 0.36
CLF 150911P00003000 P 09/11/15 3.0 0.64 0.69
CLF 150911P00003500 P 09/11/15 3.5 1.04 1.13
CLF 150911P00004000 P 09/11/15 4.0 1.49 1.60
CLF 150911P00004500 P 09/11/15 4.5 1.97 2.08
CLF 150911P00005000 P 09/11/15 5.0 2.45 2.57
CLF 150911P00005500 P 09/11/15 5.5 2.75 3.05
CLF 150918C00001000 C 09/18/15 1.0 1.51 1.73
CLF 150918C00002000 C 09/18/15 2.0 0.63 0.70
CLF 150918C00003000 C 09/18/15 3.0 0.19 0.20
CLF 150918C00004000 C 09/18/15 4.0 0.05 0.07
CLF 150918C00005000 C 09/18/15 5.0 0.01 0.03
CLF 150918C00006000 C 09/18/15 6.0 0.00 0.05
CLF 150918C00007000 C 09/18/15 7.0 0.00 0.04
CLF 150918C00008000 C 09/18/15 8.0 0.00 0.03
CLF 150918C00009000 C 09/18/15 9.0 0.00 0.04
CLF 150918C00010000 C 09/18/15 10.0 0.00 0.03
CLF 150918P00001000 P 09/18/15 1.0 0.00 0.03
CLF 150918P00002000 P 09/18/15 2.0 0.14 0.16
CLF 150918P00003000 P 09/18/15 3.0 0.67 0.73
CLF 150918P00004000 P 09/18/15 4.0 1.51 1.61
CLF 150918P00005000 P 09/18/15 5.0 2.47 2.56
CLF 150918P00006000 P 09/18/15 6.0 3.30 3.60
CLF 150918P00007000 P 09/18/15 7.0 4.30 4.55
CLF 150918P00008000 P 09/18/15 8.0 5.30 5.55
CLF 150918P00009000 P 09/18/15 9.0 6.30 6.55
CLF 150918P00010000 P 09/18/15 10.0 7.30 7.55
CLF 151016C00001000 C 10/16/15 1.0 1.44 1.93
CLF 151016C00002000 C 10/16/15 2.0 0.69 0.78
CLF 151016C00003000 C 10/16/15 3.0 0.26 0.29
CLF 151016C00004000 C 10/16/15 4.0 0.10 0.13
CLF 151016C00005000 C 10/16/15 5.0 0.05 0.07
CLF 151016C00006000 C 10/16/15 6.0 0.02 0.05
CLF 151016C00007000 C 10/16/15 7.0 0.01 0.04
CLF 151016C00008000 C 10/16/15 8.0 0.00 0.04
CLF 151016C00009000 C 10/16/15 9.0 0.00 0.03
CLF 151016C00010000 C 10/16/15 10.0 0.00 0.02
CLF 151016C00011000 C 10/16/15 11.0 0.00 0.03
CLF 151016C00012000 C 10/16/15 12.0 0.00 0.02
CLF 151016C00013000 C 10/16/15 13.0 0.00 0.03
CLF 151016C00014000 C 10/16/15 14.0 0.00 0.02
CLF 151016P00001000 P 10/16/15 1.0 0.01 0.05
CLF 151016P00002000 P 10/16/15 2.0 0.24 0.26
CLF 151016P00003000 P 10/16/15 3.0 0.79 0.84
CLF 151016P00004000 P 10/16/15 4.0 1.59 1.68
CLF 151016P00005000 P 10/16/15 5.0 2.52 2.63
CLF 151016P00006000 P 10/16/15 6.0 3.50 3.60
CLF 151016P00007000 P 10/16/15 7.0 4.50 4.60
CLF 151016P00008000 P 10/16/15 8.0 5.50 5.60
CLF 151016P00009000 P 10/16/15 9.0 6.35 6.60
CLF 151016P00010000 P 10/16/15 10.0 7.30 7.60
CLF 151016P00011000 P 10/16/15 11.0 8.35 8.60
CLF 151016P00012000 P 10/16/15 12.0 9.30 9.60
CLF 151016P00013000 P 10/16/15 13.0 10.30 10.60
CLF 151016P00014000 P 10/16/15 14.0 11.30 11.60
CLF 160115C00001000 C 01/15/16 1.0 1.53 1.64
CLF 160115C00002000 C 01/15/16 2.0 0.84 0.88
CLF 160115C00003000 C 01/15/16 3.0 0.46 0.50
CLF 160115C00004000 C 01/15/16 4.0 0.26 0.30
CLF 160115C00005000 C 01/15/16 5.0 0.16 0.20
CLF 160115C00006000 C 01/15/16 6.0 0.12 0.15
CLF 160115C00007000 C 01/15/16 7.0 0.05 0.11
CLF 160115C00008000 C 01/15/16 8.0 0.02 0.08
CLF 160115C00009000 C 01/15/16 9.0 0.02 0.07
CLF 160115C00010000 C 01/15/16 10.0 0.04 0.07
CLF 160115C00011000 C 01/15/16 11.0 0.01 0.06
CLF 160115C00012000 C 01/15/16 12.0 0.00 0.05
CLF 160115C00013000 C 01/15/16 13.0 0.02 0.05
CLF 160115C00015000 C 01/15/16 15.0 0.00 0.02
CLF 160115C00018000 C 01/15/16 18.0 0.01 0.02
CLF 160115C00020000 C 01/15/16 20.0 0.00 0.02
CLF 160115C00022000 C 01/15/16 22.0 0.00 0.04
CLF 160115C00025000 C 01/15/16 25.0 0.00 0.01
CLF 160115C00027000 C 01/15/16 27.0 0.00 0.03
CLF 160115C00030000 C 01/15/16 30.0 0.00 0.01
CLF 160115C00032000 C 01/15/16 32.0 0.00 0.03
CLF 160115C00035000 C 01/15/16 35.0 0.00 0.03
CLF 160115C00037000 C 01/15/16 37.0 0.00 0.01
CLF 160115C00040000 C 01/15/16 40.0 0.00 0.01
CLF 160115C00042000 C 01/15/16 42.0 0.00 0.03
CLF 160115P00001000 P 01/15/16 1.0 0.08 0.13
CLF 160115P00002000 P 01/15/16 2.0 0.46 0.48
CLF 160115P00003000 P 01/15/16 3.0 1.09 1.11
CLF 160115P00004000 P 01/15/16 4.0 1.88 1.93
CLF 160115P00005000 P 01/15/16 5.0 2.79 2.83
CLF 160115P00006000 P 01/15/16 6.0 3.70 3.80
CLF 160115P00007000 P 01/15/16 7.0 4.65 4.75
CLF 160115P00008000 P 01/15/16 8.0 5.65 5.75
CLF 160115P00009000 P 01/15/16 9.0 6.60 6.70
CLF 160115P00010000 P 01/15/16 10.0 7.60 7.70
CLF 160115P00011000 P 01/15/16 11.0 8.60 8.70
CLF 160115P00012000 P 01/15/16 12.0 9.60 9.70
CLF 160115P00013000 P 01/15/16 13.0 10.60 10.70
CLF 160115P00015000 P 01/15/16 15.0 12.60 12.65
CLF 160115P00018000 P 01/15/16 18.0 15.55 15.65
CLF 160115P00020000 P 01/15/16 20.0 17.55 17.65
CLF 160115P00022000 P 01/15/16 22.0 19.55 19.65
CLF 160115P00025000 P 01/15/16 25.0 22.55 22.65
CLF 160115P00027000 P 01/15/16 27.0 24.55 24.65
CLF 160115P00030000 P 01/15/16 30.0 27.55 27.60
CLF 160115P00032000 P 01/15/16 32.0 29.55 29.60
CLF 160115P00035000 P 01/15/16 35.0 32.55 32.60
CLF 160115P00037000 P 01/15/16 37.0 34.50 34.60
CLF 160115P00040000 P 01/15/16 40.0 37.50 37.60
CLF 160115P00042000 P 01/15/16 42.0 39.50 39.60
CLF 170120C00001000 C 01/20/17 1.0 1.64 1.75
CLF 170120C00002000 C 01/20/17 2.0 1.13 1.25
CLF 170120C00003000 C 01/20/17 3.0 0.86 0.96
CLF 170120C00004000 C 01/20/17 4.0 0.66 0.73
CLF 170120C00005000 C 01/20/17 5.0 0.52 0.59
CLF 170120C00008000 C 01/20/17 8.0 0.30 0.40
CLF 170120C00010000 C 01/20/17 10.0 0.22 0.30
CLF 170120C00012000 C 01/20/17 12.0 0.14 0.25
CLF 170120C00015000 C 01/20/17 15.0 0.09 0.20
CLF 170120C00017000 C 01/20/17 17.0 0.06 0.17
CLF 170120C00020000 C 01/20/17 20.0 0.05 0.14
CLF 170120C00022000 C 01/20/17 22.0 0.03 0.12
CLF 170120C00025000 C 01/20/17 25.0 0.02 0.11
CLF 170120P00001000 P 01/20/17 1.0 0.30 0.35
CLF 170120P00002000 P 01/20/17 2.0 0.88 0.94
CLF 170120P00003000 P 01/20/17 3.0 1.59 1.65
CLF 170120P00004000 P 01/20/17 4.0 2.37 2.46
CLF 170120P00005000 P 01/20/17 5.0 3.25 3.35
CLF 170120P00008000 P 01/20/17 8.0 5.95 6.10
CLF 170120P00010000 P 01/20/17 10.0 7.90 8.00
CLF 170120P00012000 P 01/20/17 12.0 9.80 9.90
CLF 170120P00015000 P 01/20/17 15.0 12.70 12.85
CLF 170120P00017000 P 01/20/17 17.0 14.70 14.80
CLF 170120P00020000 P 01/20/17 20.0 17.65 17.85
CLF 170120P00022000 P 01/20/17 22.0 19.65 19.75
CLF 170120P00025000 P 01/20/17 25.0 22.60 22.75

OPRA data is delayed 15 minutes.