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 (2016-12-09)Premium Content

Cliffs Natural Resources Inc (CLF)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLF 170303C00002500 C 03/03/17 2.5 6.15 10.05
CLF 170303C00003000 C 03/03/17 3.0 5.70 9.50
CLF 170303C00003500 C 03/03/17 3.5 6.10 8.60
CLF 170303C00004000 C 03/03/17 4.0 6.05 8.10
CLF 170303C00004500 C 03/03/17 4.5 4.20 7.55
CLF 170303C00005000 C 03/03/17 5.0 3.70 7.00
CLF 170303C00005500 C 03/03/17 5.5 3.20 6.45
CLF 170303C00006000 C 03/03/17 6.0 2.73 6.00
CLF 170303C00006500 C 03/03/17 6.5 3.75 5.00
CLF 170303C00007000 C 03/03/17 7.0 3.60 3.90
CLF 170303C00007500 C 03/03/17 7.5 2.30 4.60
CLF 170303C00008000 C 03/03/17 8.0 2.06 2.98
CLF 170303C00008500 C 03/03/17 8.5 2.19 2.27
CLF 170303C00009000 C 03/03/17 9.0 1.13 2.00
CLF 170303C00009500 C 03/03/17 9.5 0.86 1.51
CLF 170303C00010000 C 03/03/17 10.0 0.82 0.87
CLF 170303C00010500 C 03/03/17 10.5 0.48 0.52
CLF 170303C00011000 C 03/03/17 11.0 0.25 0.28
CLF 170303C00011500 C 03/03/17 11.5 0.12 0.14
CLF 170303C00012000 C 03/03/17 12.0 0.05 0.07
CLF 170303C00012500 C 03/03/17 12.5 0.02 0.03
CLF 170303C00013000 C 03/03/17 13.0 0.00 0.03
CLF 170303C00013500 C 03/03/17 13.5 0.00 0.03
CLF 170303C00014000 C 03/03/17 14.0 0.00 0.02
CLF 170303C00014500 C 03/03/17 14.5 0.00 0.14
CLF 170303C00015000 C 03/03/17 15.0 0.00 0.04
CLF 170303C00015500 C 03/03/17 15.5 0.00 0.14
CLF 170303C00016000 C 03/03/17 16.0 0.00 0.14
CLF 170303C00016500 C 03/03/17 16.5 0.00 0.14
CLF 170303C00017000 C 03/03/17 17.0 0.00 0.14
CLF 170303C00017500 C 03/03/17 17.5 0.00 0.13
CLF 170303C00018000 C 03/03/17 18.0 0.00 0.14
CLF 170303C00019000 C 03/03/17 19.0 0.00 0.14
CLF 170303C00020000 C 03/03/17 20.0 0.00 0.14
CLF 170303C00021000 C 03/03/17 21.0 0.00 0.13
CLF 170303P00002500 P 03/03/17 2.5 0.00 0.01
CLF 170303P00003000 P 03/03/17 3.0 0.00 0.01
CLF 170303P00003500 P 03/03/17 3.5 0.00 0.13
CLF 170303P00004000 P 03/03/17 4.0 0.00 0.13
CLF 170303P00004500 P 03/03/17 4.5 0.00 0.14
CLF 170303P00005000 P 03/03/17 5.0 0.00 0.13
CLF 170303P00005500 P 03/03/17 5.5 0.00 0.14
CLF 170303P00006000 P 03/03/17 6.0 0.00 0.14
CLF 170303P00006500 P 03/03/17 6.5 0.00 0.13
CLF 170303P00007000 P 03/03/17 7.0 0.00 0.09
CLF 170303P00007500 P 03/03/17 7.5 0.00 0.15
CLF 170303P00008000 P 03/03/17 8.0 0.00 0.15
CLF 170303P00008500 P 03/03/17 8.5 0.00 0.02
CLF 170303P00009000 P 03/03/17 9.0 0.01 0.03
CLF 170303P00009500 P 03/03/17 9.5 0.04 0.06
CLF 170303P00010000 P 03/03/17 10.0 0.11 0.14
CLF 170303P00010500 P 03/03/17 10.5 0.26 0.30
CLF 170303P00011000 P 03/03/17 11.0 0.53 0.56
CLF 170303P00011500 P 03/03/17 11.5 0.87 0.93
CLF 170303P00012000 P 03/03/17 12.0 1.29 1.36
CLF 170303P00012500 P 03/03/17 12.5 1.75 1.84
CLF 170303P00013000 P 03/03/17 13.0 2.24 2.32
CLF 170303P00013500 P 03/03/17 13.5 2.51 4.30
CLF 170303P00014000 P 03/03/17 14.0 2.96 4.80
CLF 170303P00014500 P 03/03/17 14.5 3.40 5.10
CLF 170303P00015000 P 03/03/17 15.0 3.95 5.70
CLF 170303P00015500 P 03/03/17 15.5 3.15 5.60
CLF 170303P00016000 P 03/03/17 16.0 4.20 7.45
CLF 170303P00016500 P 03/03/17 16.5 4.70 7.95
CLF 170303P00017000 P 03/03/17 17.0 5.20 8.45
CLF 170303P00017500 P 03/03/17 17.5 5.70 8.95
CLF 170303P00018000 P 03/03/17 18.0 5.70 9.40
CLF 170303P00019000 P 03/03/17 19.0 6.30 10.40
CLF 170303P00020000 P 03/03/17 20.0 7.25 11.20
CLF 170303P00021000 P 03/03/17 21.0 8.55 12.05
CLF 170310C00003000 C 03/10/17 3.0 6.00 9.50
CLF 170310C00004000 C 03/10/17 4.0 6.25 8.10
CLF 170310C00004500 C 03/10/17 4.5 5.80 7.55
CLF 170310C00005000 C 03/10/17 5.0 5.25 7.10
CLF 170310C00005500 C 03/10/17 5.5 4.75 6.60
CLF 170310C00006000 C 03/10/17 6.0 4.25 6.10
CLF 170310C00006500 C 03/10/17 6.5 3.80 5.60
CLF 170310C00007000 C 03/10/17 7.0 3.25 4.10
CLF 170310C00007500 C 03/10/17 7.5 2.71 3.60
CLF 170310C00008000 C 03/10/17 8.0 2.00 3.05
CLF 170310C00008500 C 03/10/17 8.5 1.82 2.50
CLF 170310C00009000 C 03/10/17 9.0 1.74 1.83
CLF 170310C00009500 C 03/10/17 9.5 1.31 1.38
CLF 170310C00010000 C 03/10/17 10.0 0.94 0.98
CLF 170310C00010500 C 03/10/17 10.5 0.63 0.66
CLF 170310C00011000 C 03/10/17 11.0 0.39 0.43
CLF 170310C00011500 C 03/10/17 11.5 0.23 0.26
CLF 170310C00012000 C 03/10/17 12.0 0.13 0.15
CLF 170310C00012500 C 03/10/17 12.5 0.08 0.10
CLF 170310C00013000 C 03/10/17 13.0 0.04 0.07
CLF 170310C00013500 C 03/10/17 13.5 0.01 0.07
CLF 170310C00014000 C 03/10/17 14.0 0.00 0.07
CLF 170310C00014500 C 03/10/17 14.5 0.00 0.14
CLF 170310C00015000 C 03/10/17 15.0 0.00 0.08
CLF 170310C00015500 C 03/10/17 15.5 0.00 0.13
CLF 170310C00016000 C 03/10/17 16.0 0.00 0.14
CLF 170310C00016500 C 03/10/17 16.5 0.00 0.12
CLF 170310C00017000 C 03/10/17 17.0 0.00 0.14
CLF 170310C00018000 C 03/10/17 18.0 0.00 0.14
CLF 170310C00019000 C 03/10/17 19.0 0.00 0.14
CLF 170310C00020000 C 03/10/17 20.0 0.00 0.14
CLF 170310C00021000 C 03/10/17 21.0 0.00 0.14
CLF 170310P00003000 P 03/10/17 3.0 0.00 0.13
CLF 170310P00004000 P 03/10/17 4.0 0.00 0.14
CLF 170310P00004500 P 03/10/17 4.5 0.00 0.13
CLF 170310P00005000 P 03/10/17 5.0 0.00 0.12
CLF 170310P00005500 P 03/10/17 5.5 0.00 0.14
CLF 170310P00006000 P 03/10/17 6.0 0.00 0.12
CLF 170310P00006500 P 03/10/17 6.5 0.00 0.13
CLF 170310P00007000 P 03/10/17 7.0 0.00 0.10
CLF 170310P00007500 P 03/10/17 7.5 0.00 0.05
CLF 170310P00008000 P 03/10/17 8.0 0.00 0.16
CLF 170310P00008500 P 03/10/17 8.5 0.01 0.04
CLF 170310P00009000 P 03/10/17 9.0 0.05 0.07
CLF 170310P00009500 P 03/10/17 9.5 0.11 0.14
CLF 170310P00010000 P 03/10/17 10.0 0.22 0.26
CLF 170310P00010500 P 03/10/17 10.5 0.42 0.45
CLF 170310P00011000 P 03/10/17 11.0 0.67 0.72
CLF 170310P00011500 P 03/10/17 11.5 1.00 1.06
CLF 170310P00012000 P 03/10/17 12.0 1.40 1.46
CLF 170310P00012500 P 03/10/17 12.5 1.54 1.93
CLF 170310P00013000 P 03/10/17 13.0 0.82 2.72
CLF 170310P00013500 P 03/10/17 13.5 2.70 2.90
CLF 170310P00014000 P 03/10/17 14.0 3.00 3.95
CLF 170310P00014500 P 03/10/17 14.5 2.77 4.45
CLF 170310P00015000 P 03/10/17 15.0 4.00 4.85
CLF 170310P00015500 P 03/10/17 15.5 3.55 5.35
CLF 170310P00016000 P 03/10/17 16.0 3.95 5.95
CLF 170310P00016500 P 03/10/17 16.5 4.40 6.45
CLF 170310P00017000 P 03/10/17 17.0 5.20 8.35
CLF 170310P00018000 P 03/10/17 18.0 5.50 9.45
CLF 170310P00019000 P 03/10/17 19.0 6.30 10.45
CLF 170310P00020000 P 03/10/17 20.0 7.30 11.45
CLF 170310P00021000 P 03/10/17 21.0 8.50 12.00
CLF 170317C00001000 C 03/17/17 1.0 7.70 11.55
CLF 170317C00002000 C 03/17/17 2.0 7.35 10.20
CLF 170317C00002500 C 03/17/17 2.5 6.65 9.65
CLF 170317C00003000 C 03/17/17 3.0 7.20 9.10
CLF 170317C00003500 C 03/17/17 3.5 6.75 7.60
CLF 170317C00004000 C 03/17/17 4.0 6.30 7.05
CLF 170317C00004500 C 03/17/17 4.5 5.80 6.55
CLF 170317C00005000 C 03/17/17 5.0 5.30 6.05
CLF 170317C00005500 C 03/17/17 5.5 4.80 5.55
CLF 170317C00006000 C 03/17/17 6.0 4.25 5.15
CLF 170317C00006500 C 03/17/17 6.5 2.69 5.55
CLF 170317C00007000 C 03/17/17 7.0 2.30 5.10
CLF 170317C00007500 C 03/17/17 7.5 1.70 4.70
CLF 170317C00008000 C 03/17/17 8.0 2.70 2.81
CLF 170317C00008500 C 03/17/17 8.5 1.61 2.61
CLF 170317C00009000 C 03/17/17 9.0 1.80 1.88
CLF 170317C00009500 C 03/17/17 9.5 1.38 1.42
CLF 170317C00010000 C 03/17/17 10.0 1.03 1.09
CLF 170317C00010500 C 03/17/17 10.5 0.73 0.77
CLF 170317C00011000 C 03/17/17 11.0 0.51 0.52
CLF 170317C00011500 C 03/17/17 11.5 0.34 0.36
CLF 170317C00012000 C 03/17/17 12.0 0.22 0.24
CLF 170317C00012500 C 03/17/17 12.5 0.14 0.16
CLF 170317C00013000 C 03/17/17 13.0 0.09 0.11
CLF 170317C00013500 C 03/17/17 13.5 0.06 0.07
CLF 170317C00014000 C 03/17/17 14.0 0.04 0.05
CLF 170317C00014500 C 03/17/17 14.5 0.02 0.04
CLF 170317C00015000 C 03/17/17 15.0 0.02 0.03
CLF 170317C00015500 C 03/17/17 15.5 0.01 0.03
CLF 170317C00016000 C 03/17/17 16.0 0.01 0.03
CLF 170317C00016500 C 03/17/17 16.5 0.00 0.02
CLF 170317C00017000 C 03/17/17 17.0 0.00 0.02
CLF 170317C00017500 C 03/17/17 17.5 0.00 0.15
CLF 170317C00018000 C 03/17/17 18.0 0.00 0.13
CLF 170317C00018500 C 03/17/17 18.5 0.00 0.13
CLF 170317C00019000 C 03/17/17 19.0 0.00 0.13
CLF 170317C00020000 C 03/17/17 20.0 0.00 0.13
CLF 170317P00001000 P 03/17/17 1.0 0.00 0.13
CLF 170317P00002000 P 03/17/17 2.0 0.00 0.13
CLF 170317P00002500 P 03/17/17 2.5 0.00 0.13
CLF 170317P00003000 P 03/17/17 3.0 0.00 0.13
CLF 170317P00003500 P 03/17/17 3.5 0.00 0.13
CLF 170317P00004000 P 03/17/17 4.0 0.00 0.14
CLF 170317P00004500 P 03/17/17 4.5 0.00 0.13
CLF 170317P00005000 P 03/17/17 5.0 0.00 0.14
CLF 170317P00005500 P 03/17/17 5.5 0.00 0.14
CLF 170317P00006000 P 03/17/17 6.0 0.00 0.02
CLF 170317P00006500 P 03/17/17 6.5 0.00 0.13
CLF 170317P00007000 P 03/17/17 7.0 0.00 0.03
CLF 170317P00007500 P 03/17/17 7.5 0.01 0.03
CLF 170317P00008000 P 03/17/17 8.0 0.02 0.04
CLF 170317P00008500 P 03/17/17 8.5 0.05 0.07
CLF 170317P00009000 P 03/17/17 9.0 0.10 0.12
CLF 170317P00009500 P 03/17/17 9.5 0.18 0.21
CLF 170317P00010000 P 03/17/17 10.0 0.33 0.35
CLF 170317P00010500 P 03/17/17 10.5 0.53 0.55
CLF 170317P00011000 P 03/17/17 11.0 0.79 0.82
CLF 170317P00011500 P 03/17/17 11.5 1.11 1.15
CLF 170317P00012000 P 03/17/17 12.0 1.47 1.54
CLF 170317P00012500 P 03/17/17 12.5 1.88 1.96
CLF 170317P00013000 P 03/17/17 13.0 2.31 2.41
CLF 170317P00013500 P 03/17/17 13.5 1.39 4.45
CLF 170317P00014000 P 03/17/17 14.0 1.83 4.85
CLF 170317P00014500 P 03/17/17 14.5 2.34 5.05
CLF 170317P00015000 P 03/17/17 15.0 2.85 5.55
CLF 170317P00015500 P 03/17/17 15.5 3.55 6.05
CLF 170317P00016000 P 03/17/17 16.0 4.10 6.40
CLF 170317P00016500 P 03/17/17 16.5 4.75 6.20
CLF 170317P00017000 P 03/17/17 17.0 6.00 6.70
CLF 170317P00017500 P 03/17/17 17.5 6.50 7.20
CLF 170317P00018000 P 03/17/17 18.0 6.00 7.70
CLF 170317P00018500 P 03/17/17 18.5 6.50 8.25
CLF 170317P00019000 P 03/17/17 19.0 7.15 8.70
CLF 170317P00020000 P 03/17/17 20.0 8.05 10.80
CLF 170324C00003500 C 03/24/17 3.5 6.75 8.60
CLF 170324C00004000 C 03/24/17 4.0 6.25 8.10
CLF 170324C00004500 C 03/24/17 4.5 5.75 7.60
CLF 170324C00005000 C 03/24/17 5.0 5.30 7.05
CLF 170324C00005500 C 03/24/17 5.5 4.75 6.60
CLF 170324C00006000 C 03/24/17 6.0 4.30 4.95
CLF 170324C00006500 C 03/24/17 6.5 3.90 4.40
CLF 170324C00007000 C 03/24/17 7.0 3.35 4.00
CLF 170324C00007500 C 03/24/17 7.5 2.41 3.60
CLF 170324C00008000 C 03/24/17 8.0 2.57 3.10
CLF 170324C00008500 C 03/24/17 8.5 2.26 2.44
CLF 170324C00009000 C 03/24/17 9.0 1.84 1.94
CLF 170324C00009500 C 03/24/17 9.5 1.46 1.53
CLF 170324C00010000 C 03/24/17 10.0 1.12 1.18
CLF 170324C00010500 C 03/24/17 10.5 0.82 0.89
CLF 170324C00011000 C 03/24/17 11.0 0.59 0.65
CLF 170324C00011500 C 03/24/17 11.5 0.41 0.47
CLF 170324C00012000 C 03/24/17 12.0 0.28 0.33
CLF 170324C00012500 C 03/24/17 12.5 0.19 0.23
CLF 170324C00013000 C 03/24/17 13.0 0.13 0.16
CLF 170324C00013500 C 03/24/17 13.5 0.08 0.13
CLF 170324C00014000 C 03/24/17 14.0 0.05 0.10
CLF 170324C00014500 C 03/24/17 14.5 0.04 0.07
CLF 170324C00015000 C 03/24/17 15.0 0.02 0.06
CLF 170324C00015500 C 03/24/17 15.5 0.01 0.05
CLF 170324C00016000 C 03/24/17 16.0 0.00 0.04
CLF 170324C00016500 C 03/24/17 16.5 0.00 0.04
CLF 170324C00017000 C 03/24/17 17.0 0.00 0.04
CLF 170324C00018000 C 03/24/17 18.0 0.00 0.04
CLF 170324C00019000 C 03/24/17 19.0 0.00 0.03
CLF 170324C00020000 C 03/24/17 20.0 0.00 0.03
CLF 170324C00021000 C 03/24/17 21.0 0.00 0.02
CLF 170324P00003500 P 03/24/17 3.5 0.00 0.02
CLF 170324P00004000 P 03/24/17 4.0 0.00 0.02
CLF 170324P00004500 P 03/24/17 4.5 0.00 0.03
CLF 170324P00005000 P 03/24/17 5.0 0.00 0.02
CLF 170324P00005500 P 03/24/17 5.5 0.00 0.02
CLF 170324P00006000 P 03/24/17 6.0 0.00 0.02
CLF 170324P00006500 P 03/24/17 6.5 0.00 0.03
CLF 170324P00007000 P 03/24/17 7.0 0.00 0.03
CLF 170324P00007500 P 03/24/17 7.5 0.01 0.05
CLF 170324P00008000 P 03/24/17 8.0 0.04 0.07
CLF 170324P00008500 P 03/24/17 8.5 0.07 0.11
CLF 170324P00009000 P 03/24/17 9.0 0.14 0.18
CLF 170324P00009500 P 03/24/17 9.5 0.25 0.29
CLF 170324P00010000 P 03/24/17 10.0 0.40 0.44
CLF 170324P00010500 P 03/24/17 10.5 0.60 0.65
CLF 170324P00011000 P 03/24/17 11.0 0.85 0.92
CLF 170324P00011500 P 03/24/17 11.5 1.17 1.24
CLF 170324P00012000 P 03/24/17 12.0 1.52 1.61
CLF 170324P00012500 P 03/24/17 12.5 1.92 2.02
CLF 170324P00013000 P 03/24/17 13.0 2.35 2.45
CLF 170324P00013500 P 03/24/17 13.5 2.76 2.93
CLF 170324P00014000 P 03/24/17 14.0 3.25 3.40
CLF 170324P00014500 P 03/24/17 14.5 3.75 3.90
CLF 170324P00015000 P 03/24/17 15.0 4.05 4.45
CLF 170324P00015500 P 03/24/17 15.5 4.50 5.40
CLF 170324P00016000 P 03/24/17 16.0 5.05 5.90
CLF 170324P00016500 P 03/24/17 16.5 5.45 6.45
CLF 170324P00017000 P 03/24/17 17.0 5.95 6.95
CLF 170324P00018000 P 03/24/17 18.0 5.55 9.25
CLF 170324P00019000 P 03/24/17 19.0 6.60 10.45
CLF 170324P00020000 P 03/24/17 20.0 7.40 11.40
CLF 170324P00021000 P 03/24/17 21.0 8.55 11.85
CLF 170331C00004000 C 03/31/17 4.0 4.60 8.65
CLF 170331C00004500 C 03/31/17 4.5 4.05 8.15
CLF 170331C00005000 C 03/31/17 5.0 3.60 7.75
CLF 170331C00005500 C 03/31/17 5.5 3.30 7.15
CLF 170331C00006000 C 03/31/17 6.0 3.05 6.70
CLF 170331C00006500 C 03/31/17 6.5 2.75 5.75
CLF 170331C00007000 C 03/31/17 7.0 2.26 5.30
CLF 170331C00007500 C 03/31/17 7.5 1.85 4.90
CLF 170331C00008000 C 03/31/17 8.0 2.75 2.87
CLF 170331C00008500 C 03/31/17 8.5 2.28 2.47
CLF 170331C00009000 C 03/31/17 9.0 1.86 1.99
CLF 170331C00009500 C 03/31/17 9.5 1.48 1.62
CLF 170331C00010000 C 03/31/17 10.0 1.18 1.26
CLF 170331C00010500 C 03/31/17 10.5 0.91 0.98
CLF 170331C00011000 C 03/31/17 11.0 0.67 0.75
CLF 170331C00011500 C 03/31/17 11.5 0.49 0.56
CLF 170331C00012000 C 03/31/17 12.0 0.35 0.42
CLF 170331C00012500 C 03/31/17 12.5 0.25 0.31
CLF 170331C00013000 C 03/31/17 13.0 0.18 0.22
CLF 170331C00013500 C 03/31/17 13.5 0.11 0.17
CLF 170331C00014000 C 03/31/17 14.0 0.08 0.13
CLF 170331C00014500 C 03/31/17 14.5 0.06 0.10
CLF 170331C00015000 C 03/31/17 15.0 0.04 0.08
CLF 170331C00015500 C 03/31/17 15.5 0.02 0.07
CLF 170331C00016000 C 03/31/17 16.0 0.02 0.05
CLF 170331C00016500 C 03/31/17 16.5 0.01 0.05
CLF 170331C00017000 C 03/31/17 17.0 0.00 0.04
CLF 170331C00018000 C 03/31/17 18.0 0.00 0.04
CLF 170331C00019000 C 03/31/17 19.0 0.00 0.04
CLF 170331C00020000 C 03/31/17 20.0 0.00 0.03
CLF 170331P00004000 P 03/31/17 4.0 0.00 0.03
CLF 170331P00004500 P 03/31/17 4.5 0.00 0.03
CLF 170331P00005000 P 03/31/17 5.0 0.00 0.03
CLF 170331P00005500 P 03/31/17 5.5 0.00 0.03
CLF 170331P00006000 P 03/31/17 6.0 0.00 0.04
CLF 170331P00006500 P 03/31/17 6.5 0.00 0.03
CLF 170331P00007000 P 03/31/17 7.0 0.01 0.04
CLF 170331P00007500 P 03/31/17 7.5 0.03 0.06
CLF 170331P00008000 P 03/31/17 8.0 0.06 0.10
CLF 170331P00008500 P 03/31/17 8.5 0.10 0.15
CLF 170331P00009000 P 03/31/17 9.0 0.19 0.23
CLF 170331P00009500 P 03/31/17 9.5 0.31 0.36
CLF 170331P00010000 P 03/31/17 10.0 0.47 0.51
CLF 170331P00010500 P 03/31/17 10.5 0.68 0.72
CLF 170331P00011000 P 03/31/17 11.0 0.92 1.00
CLF 170331P00011500 P 03/31/17 11.5 1.23 1.32
CLF 170331P00012000 P 03/31/17 12.0 1.59 1.68
CLF 170331P00012500 P 03/31/17 12.5 1.97 2.08
CLF 170331P00013000 P 03/31/17 13.0 2.35 2.54
CLF 170331P00013500 P 03/31/17 13.5 2.80 2.98
CLF 170331P00014000 P 03/31/17 14.0 3.25 3.45
CLF 170331P00014500 P 03/31/17 14.5 3.75 3.90
CLF 170331P00015000 P 03/31/17 15.0 4.20 4.40
CLF 170331P00015500 P 03/31/17 15.5 3.15 6.30
CLF 170331P00016000 P 03/31/17 16.0 3.65 6.85
CLF 170331P00016500 P 03/31/17 16.5 4.05 7.40
CLF 170331P00017000 P 03/31/17 17.0 4.65 7.85
CLF 170331P00018000 P 03/31/17 18.0 5.25 9.05
CLF 170331P00019000 P 03/31/17 19.0 6.30 10.15
CLF 170331P00020000 P 03/31/17 20.0 7.30 11.25
CLF 170407C00003000 C 04/07/17 3.0 6.00 9.55
CLF 170407C00004000 C 04/07/17 4.0 5.00 8.60
CLF 170407C00005000 C 04/07/17 5.0 4.00 7.30
CLF 170407C00006000 C 04/07/17 6.0 3.20 6.45
CLF 170407C00006500 C 04/07/17 6.5 2.63 5.80
CLF 170407C00007000 C 04/07/17 7.0 2.19 5.30
CLF 170407C00007500 C 04/07/17 7.5 1.64 4.90
CLF 170407C00008000 C 04/07/17 8.0 2.76 2.95
CLF 170407C00008500 C 04/07/17 8.5 2.31 2.52
CLF 170407C00009000 C 04/07/17 9.0 1.93 2.11
CLF 170407C00009500 C 04/07/17 9.5 1.57 1.69
CLF 170407C00010000 C 04/07/17 10.0 1.26 1.34
CLF 170407C00010500 C 04/07/17 10.5 0.98 1.07
CLF 170407C00011000 C 04/07/17 11.0 0.75 0.82
CLF 170407C00011500 C 04/07/17 11.5 0.55 0.63
CLF 170407C00012000 C 04/07/17 12.0 0.42 0.47
CLF 170407C00012500 C 04/07/17 12.5 0.30 0.36
CLF 170407C00013000 C 04/07/17 13.0 0.22 0.27
CLF 170407C00013500 C 04/07/17 13.5 0.16 0.21
CLF 170407C00014000 C 04/07/17 14.0 0.12 0.16
CLF 170407C00014500 C 04/07/17 14.5 0.08 0.14
CLF 170407C00015000 C 04/07/17 15.0 0.06 0.11
CLF 170407C00015500 C 04/07/17 15.5 0.04 0.09
CLF 170407C00016000 C 04/07/17 16.0 0.03 0.08
CLF 170407C00016500 C 04/07/17 16.5 0.02 0.06
CLF 170407C00017000 C 04/07/17 17.0 0.01 0.05
CLF 170407C00017500 C 04/07/17 17.5 0.00 0.05
CLF 170407C00018000 C 04/07/17 18.0 0.00 0.04
CLF 170407C00018500 C 04/07/17 18.5 0.00 0.04
CLF 170407C00019000 C 04/07/17 19.0 0.00 0.03
CLF 170407C00019500 C 04/07/17 19.5 0.00 0.04
CLF 170407C00020000 C 04/07/17 20.0 0.00 0.04
CLF 170407C00020500 C 04/07/17 20.5 0.00 0.03
CLF 170407C00021000 C 04/07/17 21.0 0.00 0.03
CLF 170407C00021500 C 04/07/17 21.5 0.00 0.03
CLF 170407C00022000 C 04/07/17 22.0 0.00 0.03
CLF 170407P00003000 P 04/07/17 3.0 0.00 0.02
CLF 170407P00004000 P 04/07/17 4.0 0.00 0.02
CLF 170407P00005000 P 04/07/17 5.0 0.00 0.03
CLF 170407P00006000 P 04/07/17 6.0 0.00 0.03
CLF 170407P00006500 P 04/07/17 6.5 0.00 0.05
CLF 170407P00007000 P 04/07/17 7.0 0.02 0.07
CLF 170407P00007500 P 04/07/17 7.5 0.05 0.09
CLF 170407P00008000 P 04/07/17 8.0 0.08 0.13
CLF 170407P00008500 P 04/07/17 8.5 0.14 0.19
CLF 170407P00009000 P 04/07/17 9.0 0.22 0.29
CLF 170407P00009500 P 04/07/17 9.5 0.36 0.41
CLF 170407P00010000 P 04/07/17 10.0 0.53 0.58
CLF 170407P00010500 P 04/07/17 10.5 0.75 0.79
CLF 170407P00011000 P 04/07/17 11.0 0.99 1.07
CLF 170407P00011500 P 04/07/17 11.5 1.29 1.40
CLF 170407P00012000 P 04/07/17 12.0 1.61 1.76
CLF 170407P00012500 P 04/07/17 12.5 1.97 2.13
CLF 170407P00013000 P 04/07/17 13.0 2.39 2.59
CLF 170407P00013500 P 04/07/17 13.5 2.83 3.00
CLF 170407P00014000 P 04/07/17 14.0 3.30 3.45
CLF 170407P00014500 P 04/07/17 14.5 3.75 3.95
CLF 170407P00015000 P 04/07/17 15.0 4.25 4.40
CLF 170407P00015500 P 04/07/17 15.5 4.70 4.90
CLF 170407P00016000 P 04/07/17 16.0 3.70 6.85
CLF 170407P00016500 P 04/07/17 16.5 4.20 7.35
CLF 170407P00017000 P 04/07/17 17.0 4.55 7.90
CLF 170407P00017500 P 04/07/17 17.5 5.30 8.35
CLF 170407P00018000 P 04/07/17 18.0 5.80 8.90
CLF 170407P00018500 P 04/07/17 18.5 6.30 9.40
CLF 170407P00019000 P 04/07/17 19.0 6.55 9.95
CLF 170407P00019500 P 04/07/17 19.5 7.25 10.45
CLF 170407P00020000 P 04/07/17 20.0 7.80 10.85
CLF 170407P00020500 P 04/07/17 20.5 8.05 11.35
CLF 170407P00021000 P 04/07/17 21.0 8.55 11.95
CLF 170407P00021500 P 04/07/17 21.5 9.00 12.55
CLF 170407P00022000 P 04/07/17 22.0 9.50 13.00
CLF 170421C00001000 C 04/21/17 1.0 8.15 11.45
CLF 170421C00002000 C 04/21/17 2.0 7.20 10.35
CLF 170421C00003000 C 04/21/17 3.0 6.20 9.10
CLF 170421C00004000 C 04/21/17 4.0 5.35 8.20
CLF 170421C00005000 C 04/21/17 5.0 4.35 6.30
CLF 170421C00006000 C 04/21/17 6.0 3.30 6.10
CLF 170421C00007000 C 04/21/17 7.0 3.70 3.95
CLF 170421C00008000 C 04/21/17 8.0 2.83 2.96
CLF 170421C00009000 C 04/21/17 9.0 2.02 2.11
CLF 170421C00010000 C 04/21/17 10.0 1.39 1.43
CLF 170421C00011000 C 04/21/17 11.0 0.87 0.93
CLF 170421C00012000 C 04/21/17 12.0 0.52 0.57
CLF 170421C00013000 C 04/21/17 13.0 0.32 0.35
CLF 170421C00014000 C 04/21/17 14.0 0.18 0.21
CLF 170421C00015000 C 04/21/17 15.0 0.11 0.14
CLF 170421C00016000 C 04/21/17 16.0 0.07 0.10
CLF 170421C00017000 C 04/21/17 17.0 0.04 0.08
CLF 170421C00018000 C 04/21/17 18.0 0.03 0.06
CLF 170421C00019000 C 04/21/17 19.0 0.02 0.05
CLF 170421C00020000 C 04/21/17 20.0 0.01 0.05
CLF 170421P00001000 P 04/21/17 1.0 0.00 0.02
CLF 170421P00002000 P 04/21/17 2.0 0.00 0.02
CLF 170421P00003000 P 04/21/17 3.0 0.00 0.02
CLF 170421P00004000 P 04/21/17 4.0 0.00 0.03
CLF 170421P00005000 P 04/21/17 5.0 0.00 0.04
CLF 170421P00006000 P 04/21/17 6.0 0.02 0.03
CLF 170421P00007000 P 04/21/17 7.0 0.05 0.07
CLF 170421P00008000 P 04/21/17 8.0 0.15 0.17
CLF 170421P00009000 P 04/21/17 9.0 0.32 0.35
CLF 170421P00010000 P 04/21/17 10.0 0.67 0.69
CLF 170421P00011000 P 04/21/17 11.0 1.16 1.19
CLF 170421P00012000 P 04/21/17 12.0 1.81 1.84
CLF 170421P00013000 P 04/21/17 13.0 2.59 2.63
CLF 170421P00014000 P 04/21/17 14.0 3.35 3.50
CLF 170421P00015000 P 04/21/17 15.0 4.25 4.45
CLF 170421P00016000 P 04/21/17 16.0 5.20 5.40
CLF 170421P00017000 P 04/21/17 17.0 4.85 7.55
CLF 170421P00018000 P 04/21/17 18.0 6.05 8.70
CLF 170421P00019000 P 04/21/17 19.0 8.10 9.60
CLF 170421P00020000 P 04/21/17 20.0 8.00 10.70
CLF 170519C00005000 C 05/19/17 5.0 4.25 6.95
CLF 170519C00006000 C 05/19/17 6.0 3.35 6.10
CLF 170519C00007000 C 05/19/17 7.0 3.80 4.05
CLF 170519C00008000 C 05/19/17 8.0 2.96 3.20
CLF 170519C00009000 C 05/19/17 9.0 2.23 2.39
CLF 170519C00010000 C 05/19/17 10.0 1.64 1.76
CLF 170519C00011000 C 05/19/17 11.0 1.17 1.23
CLF 170519C00012000 C 05/19/17 12.0 0.80 0.86
CLF 170519C00013000 C 05/19/17 13.0 0.54 0.59
CLF 170519C00014000 C 05/19/17 14.0 0.36 0.41
CLF 170519C00015000 C 05/19/17 15.0 0.26 0.32
CLF 170519C00016000 C 05/19/17 16.0 0.15 0.21
CLF 170519C00017000 C 05/19/17 17.0 0.10 0.15
CLF 170519P00005000 P 05/19/17 5.0 0.01 0.05
CLF 170519P00006000 P 05/19/17 6.0 0.05 0.10
CLF 170519P00007000 P 05/19/17 7.0 0.14 0.19
CLF 170519P00008000 P 05/19/17 8.0 0.28 0.33
CLF 170519P00009000 P 05/19/17 9.0 0.53 0.59
CLF 170519P00010000 P 05/19/17 10.0 0.91 0.99
CLF 170519P00011000 P 05/19/17 11.0 1.40 1.51
CLF 170519P00012000 P 05/19/17 12.0 2.00 2.15
CLF 170519P00013000 P 05/19/17 13.0 2.73 2.87
CLF 170519P00014000 P 05/19/17 14.0 3.50 3.75
CLF 170519P00015000 P 05/19/17 15.0 4.40 4.60
CLF 170519P00016000 P 05/19/17 16.0 5.30 5.50
CLF 170519P00017000 P 05/19/17 17.0 6.25 6.45
CLF 170721C00001000 C 07/21/17 1.0 8.25 10.20
CLF 170721C00002000 C 07/21/17 2.0 7.25 10.20
CLF 170721C00003000 C 07/21/17 3.0 6.25 9.00
CLF 170721C00004000 C 07/21/17 4.0 5.25 8.20
CLF 170721C00005000 C 07/21/17 5.0 5.50 7.00
CLF 170721C00006000 C 07/21/17 6.0 4.75 5.20
CLF 170721C00007000 C 07/21/17 7.0 3.95 4.25
CLF 170721C00008000 C 07/21/17 8.0 3.25 3.45
CLF 170721C00009000 C 07/21/17 9.0 2.60 2.68
CLF 170721C00010000 C 07/21/17 10.0 2.02 2.09
CLF 170721C00011000 C 07/21/17 11.0 1.57 1.63
CLF 170721C00012000 C 07/21/17 12.0 1.19 1.25
CLF 170721C00013000 C 07/21/17 13.0 0.89 0.95
CLF 170721C00014000 C 07/21/17 14.0 0.67 0.73
CLF 170721C00015000 C 07/21/17 15.0 0.50 0.54
CLF 170721C00016000 C 07/21/17 16.0 0.37 0.42
CLF 170721C00017000 C 07/21/17 17.0 0.25 0.33
CLF 170721C00018000 C 07/21/17 18.0 0.15 0.26
CLF 170721C00019000 C 07/21/17 19.0 0.12 0.22
CLF 170721C00020000 C 07/21/17 20.0 0.09 0.15
CLF 170721C00021000 C 07/21/17 21.0 0.08 0.12
CLF 170721C00022000 C 07/21/17 22.0 0.06 0.10
CLF 170721P00001000 P 07/21/17 1.0 0.00 0.02
CLF 170721P00002000 P 07/21/17 2.0 0.00 0.02
CLF 170721P00003000 P 07/21/17 3.0 0.00 0.03
CLF 170721P00004000 P 07/21/17 4.0 0.01 0.06
CLF 170721P00005000 P 07/21/17 5.0 0.05 0.10
CLF 170721P00006000 P 07/21/17 6.0 0.13 0.19
CLF 170721P00007000 P 07/21/17 7.0 0.27 0.34
CLF 170721P00008000 P 07/21/17 8.0 0.50 0.55
CLF 170721P00009000 P 07/21/17 9.0 0.84 0.87
CLF 170721P00010000 P 07/21/17 10.0 1.26 1.30
CLF 170721P00011000 P 07/21/17 11.0 1.79 1.85
CLF 170721P00012000 P 07/21/17 12.0 2.40 2.48
CLF 170721P00013000 P 07/21/17 13.0 3.05 3.20
CLF 170721P00014000 P 07/21/17 14.0 3.85 4.00
CLF 170721P00015000 P 07/21/17 15.0 4.60 4.85
CLF 170721P00016000 P 07/21/17 16.0 5.50 5.70
CLF 170721P00017000 P 07/21/17 17.0 6.40 6.60
CLF 170721P00018000 P 07/21/17 18.0 7.30 7.55
CLF 170721P00019000 P 07/21/17 19.0 8.25 8.45
CLF 170721P00020000 P 07/21/17 20.0 9.25 9.45
CLF 170721P00021000 P 07/21/17 21.0 10.20 10.40
CLF 170721P00022000 P 07/21/17 22.0 10.00 12.75
CLF 171020C00003000 C 10/20/17 3.0 6.15 9.05
CLF 171020C00004000 C 10/20/17 4.0 5.20 8.30
CLF 171020C00005000 C 10/20/17 5.0 4.35 7.20
CLF 171020C00006000 C 10/20/17 6.0 4.95 5.25
CLF 171020C00007000 C 10/20/17 7.0 4.20 4.45
CLF 171020C00008000 C 10/20/17 8.0 3.50 3.75
CLF 171020C00009000 C 10/20/17 9.0 2.93 3.15
CLF 171020C00010000 C 10/20/17 10.0 2.42 2.68
CLF 171020C00011000 C 10/20/17 11.0 1.97 2.04
CLF 171020C00012000 C 10/20/17 12.0 1.58 1.66
CLF 171020C00013000 C 10/20/17 13.0 1.27 1.35
CLF 171020C00014000 C 10/20/17 14.0 1.01 1.09
CLF 171020C00015000 C 10/20/17 15.0 0.83 0.88
CLF 171020C00016000 C 10/20/17 16.0 0.67 0.72
CLF 171020C00017000 C 10/20/17 17.0 0.53 0.59
CLF 171020C00018000 C 10/20/17 18.0 0.43 0.49
CLF 171020C00019000 C 10/20/17 19.0 0.32 0.43
CLF 171020C00020000 C 10/20/17 20.0 0.21 0.37
CLF 171020C00021000 C 10/20/17 21.0 0.18 0.30
CLF 171020P00003000 P 10/20/17 3.0 0.02 0.06
CLF 171020P00004000 P 10/20/17 4.0 0.06 0.10
CLF 171020P00005000 P 10/20/17 5.0 0.15 0.23
CLF 171020P00006000 P 10/20/17 6.0 0.30 0.37
CLF 171020P00007000 P 10/20/17 7.0 0.51 0.57
CLF 171020P00008000 P 10/20/17 8.0 0.82 0.86
CLF 171020P00009000 P 10/20/17 9.0 1.18 1.24
CLF 171020P00010000 P 10/20/17 10.0 1.63 1.70
CLF 171020P00011000 P 10/20/17 11.0 2.17 2.28
CLF 171020P00012000 P 10/20/17 12.0 2.78 2.94
CLF 171020P00013000 P 10/20/17 13.0 3.45 3.60
CLF 171020P00014000 P 10/20/17 14.0 4.20 4.35
CLF 171020P00015000 P 10/20/17 15.0 5.00 5.15
CLF 171020P00016000 P 10/20/17 16.0 5.80 5.95
CLF 171020P00017000 P 10/20/17 17.0 6.55 6.85
CLF 171020P00018000 P 10/20/17 18.0 7.45 7.75
CLF 171020P00019000 P 10/20/17 19.0 8.40 8.65
CLF 171020P00020000 P 10/20/17 20.0 9.35 9.60
CLF 171020P00021000 P 10/20/17 21.0 10.30 10.55
CLF 180119C00000500 C 01/19/18 0.5 8.40 12.00
CLF 180119C00001000 C 01/19/18 1.0 7.90 11.70
CLF 180119C00001500 C 01/19/18 1.5 7.40 11.25
CLF 180119C00002000 C 01/19/18 2.0 6.85 10.65
CLF 180119C00002500 C 01/19/18 2.5 6.70 10.60
CLF 180119C00003000 C 01/19/18 3.0 7.25 8.05
CLF 180119C00003500 C 01/19/18 3.5 6.10 9.80
CLF 180119C00004000 C 01/19/18 4.0 6.55 7.90
CLF 180119C00004500 C 01/19/18 4.5 5.40 8.80
CLF 180119C00005000 C 01/19/18 5.0 5.90 6.15
CLF 180119C00005500 C 01/19/18 5.5 5.30 6.20
CLF 180119C00007000 C 01/19/18 7.0 4.45 4.75
CLF 180119C00010000 C 01/19/18 10.0 2.80 2.92
CLF 180119C00012000 C 01/19/18 12.0 1.98 2.11
CLF 180119C00015000 C 01/19/18 15.0 1.14 1.28
CLF 180119C00017000 C 01/19/18 17.0 0.80 0.94
CLF 180119C00020000 C 01/19/18 20.0 0.47 0.57
CLF 180119C00022000 C 01/19/18 22.0 0.19 0.42
CLF 180119P00000500 P 01/19/18 0.5 0.00 0.04
CLF 180119P00001000 P 01/19/18 1.0 0.00 0.03
CLF 180119P00001500 P 01/19/18 1.5 0.00 0.06
CLF 180119P00002000 P 01/19/18 2.0 0.03 0.09
CLF 180119P00002500 P 01/19/18 2.5 0.02 0.15
CLF 180119P00003000 P 01/19/18 3.0 0.05 0.19
CLF 180119P00003500 P 01/19/18 3.5 0.05 0.26
CLF 180119P00004000 P 01/19/18 4.0 0.11 0.22
CLF 180119P00004500 P 01/19/18 4.5 0.11 0.36
CLF 180119P00005000 P 01/19/18 5.0 0.16 0.52
CLF 180119P00005500 P 01/19/18 5.5 0.33 0.44
CLF 180119P00007000 P 01/19/18 7.0 0.73 0.75
CLF 180119P00010000 P 01/19/18 10.0 1.98 2.05
CLF 180119P00012000 P 01/19/18 12.0 3.15 3.20
CLF 180119P00015000 P 01/19/18 15.0 5.20 5.40
CLF 180119P00017000 P 01/19/18 17.0 6.70 7.10
CLF 180119P00020000 P 01/19/18 20.0 9.30 9.80
CLF 180119P00022000 P 01/19/18 22.0 11.25 12.05
CLF 190118C00002000 C 01/18/19 2.0 8.10 11.00
CLF 190118C00003000 C 01/18/19 3.0 5.70 9.40
CLF 190118C00004000 C 01/18/19 4.0 6.50 7.65
CLF 190118C00005000 C 01/18/19 5.0 6.00 7.25
CLF 190118C00007000 C 01/18/19 7.0 5.00 5.75
CLF 190118C00010000 C 01/18/19 10.0 3.60 4.55
CLF 190118C00012000 C 01/18/19 12.0 2.83 3.35
CLF 190118C00015000 C 01/18/19 15.0 2.08 2.39
CLF 190118C00017000 C 01/18/19 17.0 1.66 1.89
CLF 190118C00020000 C 01/18/19 20.0 1.17 1.38
CLF 190118C00022000 C 01/18/19 22.0 1.00 1.18
CLF 190118P00002000 P 01/18/19 2.0 0.02 0.23
CLF 190118P00003000 P 01/18/19 3.0 0.09 0.35
CLF 190118P00004000 P 01/18/19 4.0 0.40 0.65
CLF 190118P00005000 P 01/18/19 5.0 0.50 0.75
CLF 190118P00007000 P 01/18/19 7.0 1.12 1.64
CLF 190118P00010000 P 01/18/19 10.0 2.75 3.05
CLF 190118P00012000 P 01/18/19 12.0 3.90 4.55
CLF 190118P00015000 P 01/18/19 15.0 5.90 6.90
CLF 190118P00017000 P 01/18/19 17.0 7.50 8.90
CLF 190118P00020000 P 01/18/19 20.0 9.90 11.05
CLF 190118P00022000 P 01/18/19 22.0 11.65 13.10

OPRA data is delayed 15 minutes.