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 (2016-06-10)Premium Content

Cliffs Natural Resources Inc (CLF)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLF 160729C00000500 C 07/29/16 0.5 6.15 6.70
CLF 160729C00001000 C 07/29/16 1.0 5.65 6.20
CLF 160729C00001500 C 07/29/16 1.5 5.40 5.70
CLF 160729C00002000 C 07/29/16 2.0 4.90 5.20
CLF 160729C00002500 C 07/29/16 2.5 4.40 4.70
CLF 160729C00003000 C 07/29/16 3.0 3.65 4.20
CLF 160729C00003500 C 07/29/16 3.5 3.15 3.70
CLF 160729C00004000 C 07/29/16 4.0 2.99 3.25
CLF 160729C00004500 C 07/29/16 4.5 2.43 2.72
CLF 160729C00005000 C 07/29/16 5.0 2.10 2.19
CLF 160729C00005500 C 07/29/16 5.5 1.59 1.71
CLF 160729C00006000 C 07/29/16 6.0 1.15 1.23
CLF 160729C00006500 C 07/29/16 6.5 0.74 0.81
CLF 160729C00007000 C 07/29/16 7.0 0.42 0.47
CLF 160729C00007500 C 07/29/16 7.5 0.21 0.24
CLF 160729C00008000 C 07/29/16 8.0 0.09 0.13
CLF 160729C00008500 C 07/29/16 8.5 0.02 0.16
CLF 160729C00009000 C 07/29/16 9.0 0.00 0.13
CLF 160729C00009500 C 07/29/16 9.5 0.00 0.13
CLF 160729C00010000 C 07/29/16 10.0 0.00 0.08
CLF 160729C00010500 C 07/29/16 10.5 0.00 0.12
CLF 160729C00011000 C 07/29/16 11.0 0.00 0.12
CLF 160729C00011500 C 07/29/16 11.5 0.00 0.12
CLF 160729C00012000 C 07/29/16 12.0 0.00 0.12
CLF 160729C00012500 C 07/29/16 12.5 0.00 0.12
CLF 160729C00013000 C 07/29/16 13.0 0.00 0.12
CLF 160729C00014000 C 07/29/16 14.0 0.00 0.12
CLF 160729P00000500 P 07/29/16 0.5 0.00 0.11
CLF 160729P00001000 P 07/29/16 1.0 0.00 0.11
CLF 160729P00001500 P 07/29/16 1.5 0.00 0.11
CLF 160729P00002000 P 07/29/16 2.0 0.00 0.01
CLF 160729P00002500 P 07/29/16 2.5 0.00 0.01
CLF 160729P00003000 P 07/29/16 3.0 0.00 0.01
CLF 160729P00003500 P 07/29/16 3.5 0.00 0.01
CLF 160729P00004000 P 07/29/16 4.0 0.00 0.07
CLF 160729P00004500 P 07/29/16 4.5 0.00 0.12
CLF 160729P00005000 P 07/29/16 5.0 0.00 0.13
CLF 160729P00005500 P 07/29/16 5.5 0.00 0.08
CLF 160729P00006000 P 07/29/16 6.0 0.04 0.09
CLF 160729P00006500 P 07/29/16 6.5 0.12 0.16
CLF 160729P00007000 P 07/29/16 7.0 0.30 0.31
CLF 160729P00007500 P 07/29/16 7.5 0.57 0.61
CLF 160729P00008000 P 07/29/16 8.0 0.94 1.00
CLF 160729P00008500 P 07/29/16 8.5 1.35 1.64
CLF 160729P00009000 P 07/29/16 9.0 1.84 2.12
CLF 160729P00009500 P 07/29/16 9.5 2.33 2.61
CLF 160729P00010000 P 07/29/16 10.0 2.83 3.15
CLF 160729P00010500 P 07/29/16 10.5 3.30 3.60
CLF 160729P00011000 P 07/29/16 11.0 3.80 4.15
CLF 160729P00011500 P 07/29/16 11.5 4.10 4.65
CLF 160729P00012000 P 07/29/16 12.0 4.80 5.10
CLF 160729P00012500 P 07/29/16 12.5 5.30 5.55
CLF 160729P00013000 P 07/29/16 13.0 5.80 6.05
CLF 160729P00014000 P 07/29/16 14.0 6.80 7.05
CLF 160805C00000500 C 08/05/16 0.5 6.10 6.80
CLF 160805C00001000 C 08/05/16 1.0 5.90 6.25
CLF 160805C00001500 C 08/05/16 1.5 5.40 5.75
CLF 160805C00002000 C 08/05/16 2.0 4.85 5.25
CLF 160805C00002500 C 08/05/16 2.5 4.35 4.75
CLF 160805C00003000 C 08/05/16 3.0 3.90 4.25
CLF 160805C00003500 C 08/05/16 3.5 3.40 3.75
CLF 160805C00004000 C 08/05/16 4.0 2.91 3.25
CLF 160805C00004500 C 08/05/16 4.5 2.42 2.72
CLF 160805C00005000 C 08/05/16 5.0 1.93 2.23
CLF 160805C00005500 C 08/05/16 5.5 1.47 1.72
CLF 160805C00006000 C 08/05/16 6.0 1.19 1.26
CLF 160805C00006500 C 08/05/16 6.5 0.80 0.87
CLF 160805C00007000 C 08/05/16 7.0 0.50 0.55
CLF 160805C00007500 C 08/05/16 7.5 0.29 0.32
CLF 160805C00008000 C 08/05/16 8.0 0.15 0.18
CLF 160805C00008500 C 08/05/16 8.5 0.07 0.10
CLF 160805C00009000 C 08/05/16 9.0 0.02 0.14
CLF 160805C00009500 C 08/05/16 9.5 0.00 0.14
CLF 160805C00010000 C 08/05/16 10.0 0.00 0.09
CLF 160805C00010500 C 08/05/16 10.5 0.00 0.13
CLF 160805C00011000 C 08/05/16 11.0 0.00 0.13
CLF 160805C00011500 C 08/05/16 11.5 0.00 0.13
CLF 160805C00012000 C 08/05/16 12.0 0.00 0.12
CLF 160805C00012500 C 08/05/16 12.5 0.00 0.12
CLF 160805C00013000 C 08/05/16 13.0 0.00 0.12
CLF 160805P00000500 P 08/05/16 0.5 0.00 0.11
CLF 160805P00001000 P 08/05/16 1.0 0.00 0.11
CLF 160805P00001500 P 08/05/16 1.5 0.00 0.11
CLF 160805P00002000 P 08/05/16 2.0 0.00 0.11
CLF 160805P00002500 P 08/05/16 2.5 0.00 0.11
CLF 160805P00003000 P 08/05/16 3.0 0.00 0.11
CLF 160805P00003500 P 08/05/16 3.5 0.00 0.11
CLF 160805P00004000 P 08/05/16 4.0 0.00 0.11
CLF 160805P00004500 P 08/05/16 4.5 0.00 0.12
CLF 160805P00005000 P 08/05/16 5.0 0.01 0.13
CLF 160805P00005500 P 08/05/16 5.5 0.03 0.09
CLF 160805P00006000 P 08/05/16 6.0 0.11 0.14
CLF 160805P00006500 P 08/05/16 6.5 0.20 0.25
CLF 160805P00007000 P 08/05/16 7.0 0.39 0.44
CLF 160805P00007500 P 08/05/16 7.5 0.65 0.71
CLF 160805P00008000 P 08/05/16 8.0 1.00 1.07
CLF 160805P00008500 P 08/05/16 8.5 1.40 1.68
CLF 160805P00009000 P 08/05/16 9.0 1.86 2.16
CLF 160805P00009500 P 08/05/16 9.5 2.35 2.65
CLF 160805P00010000 P 08/05/16 10.0 2.83 3.15
CLF 160805P00010500 P 08/05/16 10.5 3.30 3.65
CLF 160805P00011000 P 08/05/16 11.0 3.85 4.15
CLF 160805P00011500 P 08/05/16 11.5 4.35 4.65
CLF 160805P00012000 P 08/05/16 12.0 4.85 5.15
CLF 160805P00012500 P 08/05/16 12.5 5.35 5.65
CLF 160805P00013000 P 08/05/16 13.0 5.85 6.15
CLF 160812C00000500 C 08/12/16 0.5 5.90 6.75
CLF 160812C00001000 C 08/12/16 1.0 5.90 6.25
CLF 160812C00001500 C 08/12/16 1.5 5.40 5.75
CLF 160812C00002000 C 08/12/16 2.0 4.65 5.25
CLF 160812C00002500 C 08/12/16 2.5 4.35 4.75
CLF 160812C00003000 C 08/12/16 3.0 3.85 4.25
CLF 160812C00003500 C 08/12/16 3.5 3.40 3.70
CLF 160812C00004000 C 08/12/16 4.0 2.92 3.25
CLF 160812C00004500 C 08/12/16 4.5 2.43 2.70
CLF 160812C00005000 C 08/12/16 5.0 1.94 2.26
CLF 160812C00005500 C 08/12/16 5.5 1.49 1.75
CLF 160812C00006000 C 08/12/16 6.0 1.22 1.31
CLF 160812C00006500 C 08/12/16 6.5 0.87 0.94
CLF 160812C00007000 C 08/12/16 7.0 0.56 0.62
CLF 160812C00007500 C 08/12/16 7.5 0.34 0.39
CLF 160812C00008000 C 08/12/16 8.0 0.19 0.22
CLF 160812C00008500 C 08/12/16 8.5 0.10 0.14
CLF 160812C00009000 C 08/12/16 9.0 0.07 0.09
CLF 160812C00009500 C 08/12/16 9.5 0.02 0.16
CLF 160812C00010000 C 08/12/16 10.0 0.00 0.08
CLF 160812C00010500 C 08/12/16 10.5 0.00 0.14
CLF 160812C00011000 C 08/12/16 11.0 0.00 0.13
CLF 160812C00011500 C 08/12/16 11.5 0.00 0.13
CLF 160812C00012000 C 08/12/16 12.0 0.00 0.12
CLF 160812C00012500 C 08/12/16 12.5 0.00 0.12
CLF 160812C00013000 C 08/12/16 13.0 0.00 0.12
CLF 160812P00000500 P 08/12/16 0.5 0.00 0.11
CLF 160812P00001000 P 08/12/16 1.0 0.00 0.11
CLF 160812P00001500 P 08/12/16 1.5 0.00 0.11
CLF 160812P00002000 P 08/12/16 2.0 0.00 0.11
CLF 160812P00002500 P 08/12/16 2.5 0.00 0.11
CLF 160812P00003000 P 08/12/16 3.0 0.00 0.11
CLF 160812P00003500 P 08/12/16 3.5 0.00 0.12
CLF 160812P00004000 P 08/12/16 4.0 0.00 0.12
CLF 160812P00004500 P 08/12/16 4.5 0.01 0.14
CLF 160812P00005000 P 08/12/16 5.0 0.01 0.15
CLF 160812P00005500 P 08/12/16 5.5 0.06 0.13
CLF 160812P00006000 P 08/12/16 6.0 0.14 0.18
CLF 160812P00006500 P 08/12/16 6.5 0.26 0.31
CLF 160812P00007000 P 08/12/16 7.0 0.45 0.51
CLF 160812P00007500 P 08/12/16 7.5 0.73 0.78
CLF 160812P00008000 P 08/12/16 8.0 1.05 1.22
CLF 160812P00008500 P 08/12/16 8.5 1.43 1.73
CLF 160812P00009000 P 08/12/16 9.0 1.88 2.19
CLF 160812P00009500 P 08/12/16 9.5 2.35 2.67
CLF 160812P00010000 P 08/12/16 10.0 2.84 3.15
CLF 160812P00010500 P 08/12/16 10.5 3.35 3.65
CLF 160812P00011000 P 08/12/16 11.0 3.80 4.15
CLF 160812P00011500 P 08/12/16 11.5 4.30 4.65
CLF 160812P00012000 P 08/12/16 12.0 4.80 5.15
CLF 160812P00012500 P 08/12/16 12.5 5.30 5.65
CLF 160812P00013000 P 08/12/16 13.0 5.80 6.15
CLF 160819C00000500 C 08/19/16 0.5 6.40 6.80
CLF 160819C00001000 C 08/19/16 1.0 5.90 6.30
CLF 160819C00001500 C 08/19/16 1.5 5.40 5.80
CLF 160819C00002000 C 08/19/16 2.0 4.90 5.20
CLF 160819C00002500 C 08/19/16 2.5 4.40 4.70
CLF 160819C00003000 C 08/19/16 3.0 3.90 4.20
CLF 160819C00003500 C 08/19/16 3.5 3.50 3.70
CLF 160819C00004000 C 08/19/16 4.0 3.00 3.20
CLF 160819C00004500 C 08/19/16 4.5 2.62 2.69
CLF 160819C00005000 C 08/19/16 5.0 2.15 2.21
CLF 160819C00005500 C 08/19/16 5.5 1.69 1.76
CLF 160819C00006000 C 08/19/16 6.0 1.26 1.33
CLF 160819C00006500 C 08/19/16 6.5 0.91 0.98
CLF 160819C00007000 C 08/19/16 7.0 0.63 0.67
CLF 160819C00007500 C 08/19/16 7.5 0.40 0.44
CLF 160819C00008000 C 08/19/16 8.0 0.24 0.28
CLF 160819C00008500 C 08/19/16 8.5 0.15 0.18
CLF 160819C00009000 C 08/19/16 9.0 0.08 0.12
CLF 160819C00009500 C 08/19/16 9.5 0.03 0.18
CLF 160819C00010000 C 08/19/16 10.0 0.02 0.05
CLF 160819C00010500 C 08/19/16 10.5 0.01 0.12
CLF 160819C00011000 C 08/19/16 11.0 0.00 0.04
CLF 160819C00011500 C 08/19/16 11.5 0.00 0.03
CLF 160819C00012000 C 08/19/16 12.0 0.00 0.03
CLF 160819C00013000 C 08/19/16 13.0 0.00 0.03
CLF 160819C00014000 C 08/19/16 14.0 0.00 0.12
CLF 160819C00015000 C 08/19/16 15.0 0.00 0.12
CLF 160819P00000500 P 08/19/16 0.5 0.00 0.11
CLF 160819P00001000 P 08/19/16 1.0 0.00 0.11
CLF 160819P00001500 P 08/19/16 1.5 0.00 0.11
CLF 160819P00002000 P 08/19/16 2.0 0.00 0.11
CLF 160819P00002500 P 08/19/16 2.5 0.00 0.11
CLF 160819P00003000 P 08/19/16 3.0 0.00 0.11
CLF 160819P00003500 P 08/19/16 3.5 0.00 0.12
CLF 160819P00004000 P 08/19/16 4.0 0.02 0.09
CLF 160819P00004500 P 08/19/16 4.5 0.03 0.15
CLF 160819P00005000 P 08/19/16 5.0 0.05 0.14
CLF 160819P00005500 P 08/19/16 5.5 0.10 0.15
CLF 160819P00006000 P 08/19/16 6.0 0.18 0.21
CLF 160819P00006500 P 08/19/16 6.5 0.32 0.35
CLF 160819P00007000 P 08/19/16 7.0 0.53 0.57
CLF 160819P00007500 P 08/19/16 7.5 0.81 0.85
CLF 160819P00008000 P 08/19/16 8.0 1.15 1.19
CLF 160819P00008500 P 08/19/16 8.5 1.52 1.78
CLF 160819P00009000 P 08/19/16 9.0 1.94 2.23
CLF 160819P00009500 P 08/19/16 9.5 2.41 2.70
CLF 160819P00010000 P 08/19/16 10.0 2.88 3.20
CLF 160819P00010500 P 08/19/16 10.5 3.35 3.70
CLF 160819P00011000 P 08/19/16 11.0 3.85 4.15
CLF 160819P00011500 P 08/19/16 11.5 4.35 4.65
CLF 160819P00012000 P 08/19/16 12.0 4.85 5.15
CLF 160819P00013000 P 08/19/16 13.0 5.85 6.15
CLF 160819P00014000 P 08/19/16 14.0 6.85 7.15
CLF 160819P00015000 P 08/19/16 15.0 7.85 8.15
CLF 160826C00000500 C 08/26/16 0.5 5.40 6.90
CLF 160826C00001000 C 08/26/16 1.0 5.10 6.25
CLF 160826C00001500 C 08/26/16 1.5 4.85 6.05
CLF 160826C00002000 C 08/26/16 2.0 4.85 5.25
CLF 160826C00002500 C 08/26/16 2.5 3.85 4.80
CLF 160826C00003000 C 08/26/16 3.0 3.90 4.30
CLF 160826C00003500 C 08/26/16 3.5 3.40 3.75
CLF 160826C00004000 C 08/26/16 4.0 2.91 3.25
CLF 160826C00004500 C 08/26/16 4.5 2.44 2.70
CLF 160826C00005000 C 08/26/16 5.0 2.07 2.27
CLF 160826C00005500 C 08/26/16 5.5 1.62 1.81
CLF 160826C00006000 C 08/26/16 6.0 1.20 1.41
CLF 160826C00006500 C 08/26/16 6.5 0.87 1.03
CLF 160826C00007000 C 08/26/16 7.0 0.66 0.73
CLF 160826C00007500 C 08/26/16 7.5 0.44 0.51
CLF 160826C00008000 C 08/26/16 8.0 0.28 0.33
CLF 160826C00008500 C 08/26/16 8.5 0.17 0.21
CLF 160826C00009000 C 08/26/16 9.0 0.09 0.17
CLF 160826C00009500 C 08/26/16 9.5 0.05 0.12
CLF 160826C00010000 C 08/26/16 10.0 0.03 0.09
CLF 160826C00010500 C 08/26/16 10.5 0.02 0.07
CLF 160826C00011000 C 08/26/16 11.0 0.00 0.05
CLF 160826C00011500 C 08/26/16 11.5 0.00 0.04
CLF 160826C00012000 C 08/26/16 12.0 0.00 0.04
CLF 160826C00012500 C 08/26/16 12.5 0.00 0.03
CLF 160826C00013000 C 08/26/16 13.0 0.00 0.03
CLF 160826P00000500 P 08/26/16 0.5 0.00 0.02
CLF 160826P00001000 P 08/26/16 1.0 0.00 0.02
CLF 160826P00001500 P 08/26/16 1.5 0.00 0.02
CLF 160826P00002000 P 08/26/16 2.0 0.00 0.03
CLF 160826P00002500 P 08/26/16 2.5 0.00 0.03
CLF 160826P00003000 P 08/26/16 3.0 0.00 0.04
CLF 160826P00003500 P 08/26/16 3.5 0.00 0.05
CLF 160826P00004000 P 08/26/16 4.0 0.01 0.08
CLF 160826P00004500 P 08/26/16 4.5 0.03 0.10
CLF 160826P00005000 P 08/26/16 5.0 0.07 0.12
CLF 160826P00005500 P 08/26/16 5.5 0.14 0.20
CLF 160826P00006000 P 08/26/16 6.0 0.23 0.30
CLF 160826P00006500 P 08/26/16 6.5 0.39 0.46
CLF 160826P00007000 P 08/26/16 7.0 0.59 0.66
CLF 160826P00007500 P 08/26/16 7.5 0.88 0.95
CLF 160826P00008000 P 08/26/16 8.0 1.19 1.42
CLF 160826P00008500 P 08/26/16 8.5 1.58 1.82
CLF 160826P00009000 P 08/26/16 9.0 2.00 2.25
CLF 160826P00009500 P 08/26/16 9.5 2.45 2.70
CLF 160826P00010000 P 08/26/16 10.0 2.92 3.15
CLF 160826P00010500 P 08/26/16 10.5 3.35 3.75
CLF 160826P00011000 P 08/26/16 11.0 3.85 4.20
CLF 160826P00011500 P 08/26/16 11.5 4.30 4.70
CLF 160826P00012000 P 08/26/16 12.0 4.85 5.20
CLF 160826P00012500 P 08/26/16 12.5 5.35 5.70
CLF 160826P00013000 P 08/26/16 13.0 5.80 6.20
CLF 160902C00000500 C 09/02/16 0.5 6.00 7.00
CLF 160902C00001000 C 09/02/16 1.0 5.55 6.50
CLF 160902C00001500 C 09/02/16 1.5 4.80 5.85
CLF 160902C00002000 C 09/02/16 2.0 4.75 5.50
CLF 160902C00002500 C 09/02/16 2.5 4.35 5.00
CLF 160902C00003000 C 09/02/16 3.0 3.90 4.25
CLF 160902C00003500 C 09/02/16 3.5 3.40 3.75
CLF 160902C00004000 C 09/02/16 4.0 2.96 3.25
CLF 160902C00004500 C 09/02/16 4.5 2.46 2.73
CLF 160902C00005000 C 09/02/16 5.0 2.08 2.28
CLF 160902C00005500 C 09/02/16 5.5 1.64 1.83
CLF 160902C00006000 C 09/02/16 6.0 1.24 1.44
CLF 160902C00006500 C 09/02/16 6.5 0.94 1.08
CLF 160902C00007000 C 09/02/16 7.0 0.69 0.80
CLF 160902C00007500 C 09/02/16 7.5 0.45 0.57
CLF 160902C00008000 C 09/02/16 8.0 0.33 0.39
CLF 160902C00008500 C 09/02/16 8.5 0.19 0.27
CLF 160902C00009000 C 09/02/16 9.0 0.13 0.19
CLF 160902C00009500 C 09/02/16 9.5 0.07 0.15
CLF 160902C00010000 C 09/02/16 10.0 0.04 0.11
CLF 160902C00010500 C 09/02/16 10.5 0.03 0.08
CLF 160902C00011000 C 09/02/16 11.0 0.01 0.06
CLF 160902C00011500 C 09/02/16 11.5 0.00 0.05
CLF 160902C00012000 C 09/02/16 12.0 0.00 0.04
CLF 160902C00012500 C 09/02/16 12.5 0.00 0.04
CLF 160902C00013000 C 09/02/16 13.0 0.00 0.04
CLF 160902C00013500 C 09/02/16 13.5 0.00 0.03
CLF 160902C00014000 C 09/02/16 14.0 0.00 0.03
CLF 160902P00000500 P 09/02/16 0.5 0.00 0.02
CLF 160902P00001000 P 09/02/16 1.0 0.00 0.02
CLF 160902P00001500 P 09/02/16 1.5 0.00 0.02
CLF 160902P00002000 P 09/02/16 2.0 0.00 0.03
CLF 160902P00002500 P 09/02/16 2.5 0.00 0.03
CLF 160902P00003000 P 09/02/16 3.0 0.00 0.04
CLF 160902P00003500 P 09/02/16 3.5 0.00 0.06
CLF 160902P00004000 P 09/02/16 4.0 0.01 0.09
CLF 160902P00004500 P 09/02/16 4.5 0.04 0.13
CLF 160902P00005000 P 09/02/16 5.0 0.09 0.18
CLF 160902P00005500 P 09/02/16 5.5 0.17 0.25
CLF 160902P00006000 P 09/02/16 6.0 0.27 0.36
CLF 160902P00006500 P 09/02/16 6.5 0.43 0.52
CLF 160902P00007000 P 09/02/16 7.0 0.65 0.75
CLF 160902P00007500 P 09/02/16 7.5 0.93 1.14
CLF 160902P00008000 P 09/02/16 8.0 1.25 1.42
CLF 160902P00008500 P 09/02/16 8.5 1.63 1.88
CLF 160902P00009000 P 09/02/16 9.0 2.05 2.31
CLF 160902P00009500 P 09/02/16 9.5 2.49 2.75
CLF 160902P00010000 P 09/02/16 10.0 2.97 3.20
CLF 160902P00010500 P 09/02/16 10.5 3.40 3.65
CLF 160902P00011000 P 09/02/16 11.0 3.85 4.25
CLF 160902P00011500 P 09/02/16 11.5 4.40 4.70
CLF 160902P00012000 P 09/02/16 12.0 4.85 5.20
CLF 160902P00012500 P 09/02/16 12.5 5.35 5.70
CLF 160902P00013000 P 09/02/16 13.0 5.90 6.20
CLF 160902P00013500 P 09/02/16 13.5 6.35 6.70
CLF 160902P00014000 P 09/02/16 14.0 6.85 7.25
CLF 160916C00001000 C 09/16/16 1.0 5.90 6.20
CLF 160916C00002000 C 09/16/16 2.0 4.90 5.20
CLF 160916C00003000 C 09/16/16 3.0 3.90 4.20
CLF 160916C00004000 C 09/16/16 4.0 2.92 3.20
CLF 160916C00005000 C 09/16/16 5.0 2.12 2.29
CLF 160916C00006000 C 09/16/16 6.0 1.28 1.49
CLF 160916C00007000 C 09/16/16 7.0 0.81 0.86
CLF 160916C00008000 C 09/16/16 8.0 0.42 0.46
CLF 160916C00009000 C 09/16/16 9.0 0.20 0.24
CLF 160916C00010000 C 09/16/16 10.0 0.06 0.14
CLF 160916C00011000 C 09/16/16 11.0 0.03 0.08
CLF 160916C00012000 C 09/16/16 12.0 0.01 0.05
CLF 160916C00013000 C 09/16/16 13.0 0.00 0.04
CLF 160916C00014000 C 09/16/16 14.0 0.00 0.03
CLF 160916C00015000 C 09/16/16 15.0 0.00 0.03
CLF 160916P00001000 P 09/16/16 1.0 0.00 0.02
CLF 160916P00002000 P 09/16/16 2.0 0.00 0.03
CLF 160916P00003000 P 09/16/16 3.0 0.00 0.06
CLF 160916P00004000 P 09/16/16 4.0 0.03 0.11
CLF 160916P00005000 P 09/16/16 5.0 0.14 0.23
CLF 160916P00006000 P 09/16/16 6.0 0.36 0.42
CLF 160916P00007000 P 09/16/16 7.0 0.76 0.81
CLF 160916P00008000 P 09/16/16 8.0 1.35 1.58
CLF 160916P00009000 P 09/16/16 9.0 2.12 2.39
CLF 160916P00010000 P 09/16/16 10.0 3.00 3.25
CLF 160916P00011000 P 09/16/16 11.0 3.95 4.20
CLF 160916P00012000 P 09/16/16 12.0 4.90 5.25
CLF 160916P00013000 P 09/16/16 13.0 5.90 6.20
CLF 160916P00014000 P 09/16/16 14.0 6.85 7.20
CLF 160916P00015000 P 09/16/16 15.0 5.80 10.15
CLF 161021C00000500 C 10/21/16 0.5 6.40 6.80
CLF 161021C00001000 C 10/21/16 1.0 5.90 6.30
CLF 161021C00001500 C 10/21/16 1.5 5.40 5.70
CLF 161021C00002000 C 10/21/16 2.0 4.90 5.20
CLF 161021C00002500 C 10/21/16 2.5 4.40 4.70
CLF 161021C00003000 C 10/21/16 3.0 3.90 4.25
CLF 161021C00003500 C 10/21/16 3.5 3.40 3.70
CLF 161021C00004000 C 10/21/16 4.0 3.10 3.25
CLF 161021C00004500 C 10/21/16 4.5 2.67 2.77
CLF 161021C00005000 C 10/21/16 5.0 2.28 2.34
CLF 161021C00005500 C 10/21/16 5.5 1.89 1.96
CLF 161021C00006000 C 10/21/16 6.0 1.44 1.62
CLF 161021C00007000 C 10/21/16 7.0 0.99 1.04
CLF 161021C00008000 C 10/21/16 8.0 0.59 0.64
CLF 161021C00009000 C 10/21/16 9.0 0.34 0.38
CLF 161021C00010000 C 10/21/16 10.0 0.19 0.23
CLF 161021C00011000 C 10/21/16 11.0 0.07 0.16
CLF 161021C00012000 C 10/21/16 12.0 0.03 0.11
CLF 161021C00013000 C 10/21/16 13.0 0.01 0.07
CLF 161021C00014000 C 10/21/16 14.0 0.00 0.05
CLF 161021C00015000 C 10/21/16 15.0 0.00 0.04
CLF 161021P00000500 P 10/21/16 0.5 0.00 0.02
CLF 161021P00001000 P 10/21/16 1.0 0.00 0.03
CLF 161021P00001500 P 10/21/16 1.5 0.00 0.03
CLF 161021P00002000 P 10/21/16 2.0 0.00 0.04
CLF 161021P00002500 P 10/21/16 2.5 0.02 0.06
CLF 161021P00003000 P 10/21/16 3.0 0.03 0.09
CLF 161021P00003500 P 10/21/16 3.5 0.06 0.14
CLF 161021P00004000 P 10/21/16 4.0 0.11 0.19
CLF 161021P00004500 P 10/21/16 4.5 0.15 0.26
CLF 161021P00005000 P 10/21/16 5.0 0.28 0.31
CLF 161021P00005500 P 10/21/16 5.5 0.39 0.51
CLF 161021P00006000 P 10/21/16 6.0 0.55 0.59
CLF 161021P00007000 P 10/21/16 7.0 1.00 1.04
CLF 161021P00008000 P 10/21/16 8.0 1.60 1.66
CLF 161021P00009000 P 10/21/16 9.0 2.34 2.56
CLF 161021P00010000 P 10/21/16 10.0 3.15 3.45
CLF 161021P00011000 P 10/21/16 11.0 4.05 4.35
CLF 161021P00012000 P 10/21/16 12.0 5.00 5.35
CLF 161021P00013000 P 10/21/16 13.0 6.00 6.30
CLF 161021P00014000 P 10/21/16 14.0 6.95 7.30
CLF 161021P00015000 P 10/21/16 15.0 7.95 8.25
CLF 170120C00000500 C 01/20/17 0.5 6.35 6.75
CLF 170120C00001000 C 01/20/17 1.0 5.85 6.30
CLF 170120C00001500 C 01/20/17 1.5 5.35 5.75
CLF 170120C00002000 C 01/20/17 2.0 4.90 5.25
CLF 170120C00002500 C 01/20/17 2.5 4.35 4.75
CLF 170120C00003000 C 01/20/17 3.0 3.90 4.25
CLF 170120C00003500 C 01/20/17 3.5 3.60 3.80
CLF 170120C00004000 C 01/20/17 4.0 3.15 3.35
CLF 170120C00004500 C 01/20/17 4.5 2.69 2.94
CLF 170120C00005000 C 01/20/17 5.0 2.40 2.58
CLF 170120C00005500 C 01/20/17 5.5 2.10 2.24
CLF 170120C00006000 C 01/20/17 6.0 1.85 1.93
CLF 170120C00007000 C 01/20/17 7.0 1.34 1.43
CLF 170120C00008000 C 01/20/17 8.0 0.97 1.03
CLF 170120C00009000 C 01/20/17 9.0 0.66 0.74
CLF 170120C00010000 C 01/20/17 10.0 0.50 0.53
CLF 170120C00011000 C 01/20/17 11.0 0.31 0.38
CLF 170120C00012000 C 01/20/17 12.0 0.19 0.29
CLF 170120C00013000 C 01/20/17 13.0 0.11 0.23
CLF 170120C00014000 C 01/20/17 14.0 0.08 0.16
CLF 170120C00015000 C 01/20/17 15.0 0.07 0.13
CLF 170120C00017000 C 01/20/17 17.0 0.00 0.09
CLF 170120C00020000 C 01/20/17 20.0 0.00 0.05
CLF 170120C00022000 C 01/20/17 22.0 0.00 0.04
CLF 170120C00025000 C 01/20/17 25.0 0.00 0.04
CLF 170120P00000500 P 01/20/17 0.5 0.00 0.03
CLF 170120P00001000 P 01/20/17 1.0 0.02 0.04
CLF 170120P00001500 P 01/20/17 1.5 0.01 0.06
CLF 170120P00002000 P 01/20/17 2.0 0.03 0.11
CLF 170120P00002500 P 01/20/17 2.5 0.07 0.15
CLF 170120P00003000 P 01/20/17 3.0 0.13 0.21
CLF 170120P00003500 P 01/20/17 3.5 0.21 0.26
CLF 170120P00004000 P 01/20/17 4.0 0.31 0.35
CLF 170120P00004500 P 01/20/17 4.5 0.43 0.51
CLF 170120P00005000 P 01/20/17 5.0 0.61 0.64
CLF 170120P00005500 P 01/20/17 5.5 0.76 0.90
CLF 170120P00006000 P 01/20/17 6.0 0.98 1.09
CLF 170120P00007000 P 01/20/17 7.0 1.45 1.60
CLF 170120P00008000 P 01/20/17 8.0 2.09 2.35
CLF 170120P00009000 P 01/20/17 9.0 2.79 3.10
CLF 170120P00010000 P 01/20/17 10.0 3.55 3.80
CLF 170120P00011000 P 01/20/17 11.0 4.40 4.75
CLF 170120P00012000 P 01/20/17 12.0 5.30 5.65
CLF 170120P00013000 P 01/20/17 13.0 6.25 6.60
CLF 170120P00014000 P 01/20/17 14.0 7.20 7.50
CLF 170120P00015000 P 01/20/17 15.0 8.15 8.50
CLF 170120P00017000 P 01/20/17 17.0 10.10 10.45
CLF 170120P00020000 P 01/20/17 20.0 13.10 13.40
CLF 170120P00022000 P 01/20/17 22.0 15.05 15.35
CLF 170120P00025000 P 01/20/17 25.0 18.05 18.35
CLF 180119C00000500 C 01/19/18 0.5 6.25 6.80
CLF 180119C00001000 C 01/19/18 1.0 5.75 6.30
CLF 180119C00001500 C 01/19/18 1.5 5.25 5.85
CLF 180119C00002000 C 01/19/18 2.0 4.80 5.20
CLF 180119C00002500 C 01/19/18 2.5 4.55 4.95
CLF 180119C00003000 C 01/19/18 3.0 4.05 4.40
CLF 180119C00003500 C 01/19/18 3.5 3.70 4.25
CLF 180119C00004000 C 01/19/18 4.0 3.35 3.90
CLF 180119C00004500 C 01/19/18 4.5 3.10 3.60
CLF 180119C00005000 C 01/19/18 5.0 2.95 3.35
CLF 180119C00005500 C 01/19/18 5.5 2.62 3.10
CLF 180119C00007000 C 01/19/18 7.0 2.16 2.30
CLF 180119C00010000 C 01/19/18 10.0 1.35 1.42
CLF 180119C00012000 C 01/19/18 12.0 0.85 1.09
CLF 180119C00015000 C 01/19/18 15.0 0.47 0.73
CLF 180119P00000500 P 01/19/18 0.5 0.05 0.14
CLF 180119P00001000 P 01/19/18 1.0 0.12 0.20
CLF 180119P00001500 P 01/19/18 1.5 0.16 0.50
CLF 180119P00002000 P 01/19/18 2.0 0.31 0.40
CLF 180119P00002500 P 01/19/18 2.5 0.45 0.70
CLF 180119P00003000 P 01/19/18 3.0 0.68 0.74
CLF 180119P00003500 P 01/19/18 3.5 0.83 1.00
CLF 180119P00004000 P 01/19/18 4.0 1.00 1.13
CLF 180119P00004500 P 01/19/18 4.5 1.24 1.43
CLF 180119P00005000 P 01/19/18 5.0 1.51 1.67
CLF 180119P00005500 P 01/19/18 5.5 1.80 2.00
CLF 180119P00007000 P 01/19/18 7.0 2.54 2.80
CLF 180119P00010000 P 01/19/18 10.0 4.70 5.20
CLF 180119P00012000 P 01/19/18 12.0 6.20 6.80
CLF 180119P00015000 P 01/19/18 15.0 8.75 9.45

OPRA data is delayed 15 minutes.