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 (2017-03-10)Premium Content

Cliffs Natural Resources Inc (CLF)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLF 170505C00001000 C 05/05/17 1.0 5.50 6.05
CLF 170505C00002000 C 05/05/17 2.0 4.50 5.00
CLF 170505C00003500 C 05/05/17 3.5 3.15 3.50
CLF 170505C00004000 C 05/05/17 4.0 2.64 3.15
CLF 170505C00004500 C 05/05/17 4.5 2.14 2.82
CLF 170505C00005000 C 05/05/17 5.0 1.65 2.24
CLF 170505C00005500 C 05/05/17 5.5 1.14 1.74
CLF 170505C00006000 C 05/05/17 6.0 0.72 0.78
CLF 170505C00006500 C 05/05/17 6.5 0.34 0.37
CLF 170505C00007000 C 05/05/17 7.0 0.11 0.13
CLF 170505C00007500 C 05/05/17 7.5 0.04 0.05
CLF 170505C00008000 C 05/05/17 8.0 0.02 0.03
CLF 170505C00008500 C 05/05/17 8.5 0.00 0.02
CLF 170505C00009000 C 05/05/17 9.0 0.00 0.01
CLF 170505C00009500 C 05/05/17 9.5 0.00 0.02
CLF 170505C00010000 C 05/05/17 10.0 0.00 0.02
CLF 170505C00010500 C 05/05/17 10.5 0.00 0.11
CLF 170505C00011000 C 05/05/17 11.0 0.00 0.11
CLF 170505C00011500 C 05/05/17 11.5 0.00 0.10
CLF 170505C00012000 C 05/05/17 12.0 0.00 0.13
CLF 170505C00012500 C 05/05/17 12.5 0.00 0.13
CLF 170505C00013000 C 05/05/17 13.0 0.00 0.10
CLF 170505C00013500 C 05/05/17 13.5 0.00 0.13
CLF 170505C00014000 C 05/05/17 14.0 0.00 0.12
CLF 170505C00014500 C 05/05/17 14.5 0.00 0.10
CLF 170505C00015000 C 05/05/17 15.0 0.00 0.11
CLF 170505P00001000 P 05/05/17 1.0 0.00 0.12
CLF 170505P00002000 P 05/05/17 2.0 0.00 0.14
CLF 170505P00003500 P 05/05/17 3.5 0.00 0.13
CLF 170505P00004000 P 05/05/17 4.0 0.00 0.10
CLF 170505P00004500 P 05/05/17 4.5 0.00 0.09
CLF 170505P00005000 P 05/05/17 5.0 0.00 0.02
CLF 170505P00005500 P 05/05/17 5.5 0.00 0.02
CLF 170505P00006000 P 05/05/17 6.0 0.02 0.03
CLF 170505P00006500 P 05/05/17 6.5 0.12 0.14
CLF 170505P00007000 P 05/05/17 7.0 0.39 0.41
CLF 170505P00007500 P 05/05/17 7.5 0.78 0.84
CLF 170505P00008000 P 05/05/17 8.0 1.18 1.35
CLF 170505P00008500 P 05/05/17 8.5 1.58 1.86
CLF 170505P00009000 P 05/05/17 9.0 1.89 2.40
CLF 170505P00009500 P 05/05/17 9.5 2.27 2.90
CLF 170505P00010000 P 05/05/17 10.0 2.86 3.40
CLF 170505P00010500 P 05/05/17 10.5 3.55 4.05
CLF 170505P00011000 P 05/05/17 11.0 3.85 4.45
CLF 170505P00011500 P 05/05/17 11.5 4.55 5.00
CLF 170505P00012000 P 05/05/17 12.0 5.05 5.45
CLF 170505P00012500 P 05/05/17 12.5 5.45 5.95
CLF 170505P00013000 P 05/05/17 13.0 5.85 6.45
CLF 170505P00013500 P 05/05/17 13.5 6.50 7.15
CLF 170505P00014000 P 05/05/17 14.0 7.05 7.45
CLF 170505P00014500 P 05/05/17 14.5 7.50 8.10
CLF 170505P00015000 P 05/05/17 15.0 7.90 8.65
CLF 170512C00002000 C 05/12/17 2.0 4.60 5.10
CLF 170512C00003000 C 05/12/17 3.0 3.65 4.15
CLF 170512C00003500 C 05/12/17 3.5 3.15 3.80
CLF 170512C00004000 C 05/12/17 4.0 2.67 3.05
CLF 170512C00004500 C 05/12/17 4.5 2.13 2.67
CLF 170512C00005000 C 05/12/17 5.0 1.65 1.90
CLF 170512C00005500 C 05/12/17 5.5 1.19 1.38
CLF 170512C00006000 C 05/12/17 6.0 0.78 0.83
CLF 170512C00006500 C 05/12/17 6.5 0.43 0.46
CLF 170512C00007000 C 05/12/17 7.0 0.21 0.22
CLF 170512C00007500 C 05/12/17 7.5 0.09 0.10
CLF 170512C00008000 C 05/12/17 8.0 0.04 0.05
CLF 170512C00008500 C 05/12/17 8.5 0.02 0.03
CLF 170512C00009000 C 05/12/17 9.0 0.00 0.03
CLF 170512C00009500 C 05/12/17 9.5 0.01 0.02
CLF 170512C00010000 C 05/12/17 10.0 0.00 0.04
CLF 170512C00010500 C 05/12/17 10.5 0.00 0.09
CLF 170512C00011000 C 05/12/17 11.0 0.00 0.10
CLF 170512C00011500 C 05/12/17 11.5 0.00 0.12
CLF 170512C00012000 C 05/12/17 12.0 0.00 0.07
CLF 170512C00012500 C 05/12/17 12.5 0.00 0.11
CLF 170512C00013000 C 05/12/17 13.0 0.00 0.12
CLF 170512C00013500 C 05/12/17 13.5 0.00 0.12
CLF 170512C00014000 C 05/12/17 14.0 0.00 0.09
CLF 170512C00014500 C 05/12/17 14.5 0.00 0.10
CLF 170512C00015000 C 05/12/17 15.0 0.00 0.10
CLF 170512P00002000 P 05/12/17 2.0 0.00 0.11
CLF 170512P00003000 P 05/12/17 3.0 0.00 0.09
CLF 170512P00003500 P 05/12/17 3.5 0.00 0.07
CLF 170512P00004000 P 05/12/17 4.0 0.00 0.11
CLF 170512P00004500 P 05/12/17 4.5 0.00 0.10
CLF 170512P00005000 P 05/12/17 5.0 0.00 0.02
CLF 170512P00005500 P 05/12/17 5.5 0.02 0.04
CLF 170512P00006000 P 05/12/17 6.0 0.07 0.09
CLF 170512P00006500 P 05/12/17 6.5 0.21 0.23
CLF 170512P00007000 P 05/12/17 7.0 0.48 0.51
CLF 170512P00007500 P 05/12/17 7.5 0.85 0.90
CLF 170512P00008000 P 05/12/17 8.0 1.11 1.35
CLF 170512P00008500 P 05/12/17 8.5 1.62 1.84
CLF 170512P00009000 P 05/12/17 9.0 1.89 2.36
CLF 170512P00009500 P 05/12/17 9.5 2.43 2.84
CLF 170512P00010000 P 05/12/17 10.0 2.81 3.35
CLF 170512P00010500 P 05/12/17 10.5 3.40 3.85
CLF 170512P00011000 P 05/12/17 11.0 3.95 4.35
CLF 170512P00011500 P 05/12/17 11.5 4.55 5.10
CLF 170512P00012000 P 05/12/17 12.0 5.05 5.45
CLF 170512P00012500 P 05/12/17 12.5 5.45 6.00
CLF 170512P00013000 P 05/12/17 13.0 5.95 6.50
CLF 170512P00013500 P 05/12/17 13.5 6.40 6.95
CLF 170512P00014000 P 05/12/17 14.0 7.05 7.55
CLF 170512P00014500 P 05/12/17 14.5 7.45 8.00
CLF 170512P00015000 P 05/12/17 15.0 8.05 8.45
CLF 170519C00001000 C 05/19/17 1.0 5.60 5.95
CLF 170519C00002000 C 05/19/17 2.0 4.65 5.05
CLF 170519C00003000 C 05/19/17 3.0 3.60 4.20
CLF 170519C00003500 C 05/19/17 3.5 3.05 3.55
CLF 170519C00004000 C 05/19/17 4.0 2.66 3.00
CLF 170519C00004500 C 05/19/17 4.5 2.11 2.70
CLF 170519C00005000 C 05/19/17 5.0 1.63 2.09
CLF 170519C00005500 C 05/19/17 5.5 1.23 1.41
CLF 170519C00006000 C 05/19/17 6.0 0.83 0.90
CLF 170519C00006500 C 05/19/17 6.5 0.50 0.54
CLF 170519C00007000 C 05/19/17 7.0 0.27 0.29
CLF 170519C00007500 C 05/19/17 7.5 0.14 0.16
CLF 170519C00008000 C 05/19/17 8.0 0.06 0.09
CLF 170519C00008500 C 05/19/17 8.5 0.03 0.04
CLF 170519C00009000 C 05/19/17 9.0 0.02 0.03
CLF 170519C00009500 C 05/19/17 9.5 0.00 0.03
CLF 170519C00010000 C 05/19/17 10.0 0.01 0.02
CLF 170519C00010500 C 05/19/17 10.5 0.00 0.02
CLF 170519C00011000 C 05/19/17 11.0 0.00 0.03
CLF 170519C00011500 C 05/19/17 11.5 0.00 0.13
CLF 170519C00012000 C 05/19/17 12.0 0.00 0.08
CLF 170519C00012500 C 05/19/17 12.5 0.00 0.13
CLF 170519C00013000 C 05/19/17 13.0 0.00 0.06
CLF 170519C00013500 C 05/19/17 13.5 0.00 0.13
CLF 170519C00014000 C 05/19/17 14.0 0.00 0.02
CLF 170519C00014500 C 05/19/17 14.5 0.00 0.09
CLF 170519C00015000 C 05/19/17 15.0 0.00 0.02
CLF 170519C00016000 C 05/19/17 16.0 0.00 0.10
CLF 170519C00017000 C 05/19/17 17.0 0.00 0.11
CLF 170519C00018000 C 05/19/17 18.0 0.00 0.12
CLF 170519P00001000 P 05/19/17 1.0 0.00 0.12
CLF 170519P00002000 P 05/19/17 2.0 0.00 0.11
CLF 170519P00003000 P 05/19/17 3.0 0.00 0.13
CLF 170519P00003500 P 05/19/17 3.5 0.00 0.11
CLF 170519P00004000 P 05/19/17 4.0 0.00 0.11
CLF 170519P00004500 P 05/19/17 4.5 0.00 0.02
CLF 170519P00005000 P 05/19/17 5.0 0.01 0.03
CLF 170519P00005500 P 05/19/17 5.5 0.05 0.06
CLF 170519P00006000 P 05/19/17 6.0 0.13 0.14
CLF 170519P00006500 P 05/19/17 6.5 0.28 0.31
CLF 170519P00007000 P 05/19/17 7.0 0.55 0.59
CLF 170519P00007500 P 05/19/17 7.5 0.91 0.97
CLF 170519P00008000 P 05/19/17 8.0 1.30 1.39
CLF 170519P00008500 P 05/19/17 8.5 1.43 1.94
CLF 170519P00009000 P 05/19/17 9.0 2.14 2.39
CLF 170519P00009500 P 05/19/17 9.5 2.35 2.93
CLF 170519P00010000 P 05/19/17 10.0 2.96 3.40
CLF 170519P00010500 P 05/19/17 10.5 3.50 3.90
CLF 170519P00011000 P 05/19/17 11.0 4.05 4.35
CLF 170519P00011500 P 05/19/17 11.5 4.60 4.85
CLF 170519P00012000 P 05/19/17 12.0 5.05 5.40
CLF 170519P00012500 P 05/19/17 12.5 5.45 6.00
CLF 170519P00013000 P 05/19/17 13.0 6.05 6.45
CLF 170519P00013500 P 05/19/17 13.5 6.45 7.05
CLF 170519P00014000 P 05/19/17 14.0 7.00 7.45
CLF 170519P00014500 P 05/19/17 14.5 7.55 7.95
CLF 170519P00015000 P 05/19/17 15.0 7.90 8.45
CLF 170519P00016000 P 05/19/17 16.0 9.05 9.60
CLF 170519P00017000 P 05/19/17 17.0 10.00 10.45
CLF 170519P00018000 P 05/19/17 18.0 11.00 11.55
CLF 170526C00002000 C 05/26/17 2.0 4.65 5.10
CLF 170526C00003000 C 05/26/17 3.0 3.55 4.10
CLF 170526C00003500 C 05/26/17 3.5 3.05 3.65
CLF 170526C00004000 C 05/26/17 4.0 2.53 2.98
CLF 170526C00004500 C 05/26/17 4.5 2.15 2.73
CLF 170526C00005000 C 05/26/17 5.0 1.67 2.19
CLF 170526C00005500 C 05/26/17 5.5 1.26 1.39
CLF 170526C00006000 C 05/26/17 6.0 0.87 0.92
CLF 170526C00006500 C 05/26/17 6.5 0.55 0.60
CLF 170526C00007000 C 05/26/17 7.0 0.32 0.36
CLF 170526C00007500 C 05/26/17 7.5 0.19 0.21
CLF 170526C00008000 C 05/26/17 8.0 0.10 0.12
CLF 170526C00008500 C 05/26/17 8.5 0.05 0.08
CLF 170526C00009000 C 05/26/17 9.0 0.02 0.06
CLF 170526C00009500 C 05/26/17 9.5 0.01 0.04
CLF 170526C00010000 C 05/26/17 10.0 0.00 0.03
CLF 170526C00010500 C 05/26/17 10.5 0.00 0.03
CLF 170526C00011000 C 05/26/17 11.0 0.00 0.04
CLF 170526C00011500 C 05/26/17 11.5 0.00 0.02
CLF 170526C00012000 C 05/26/17 12.0 0.00 0.04
CLF 170526C00012500 C 05/26/17 12.5 0.00 0.03
CLF 170526C00013000 C 05/26/17 13.0 0.00 0.02
CLF 170526C00013500 C 05/26/17 13.5 0.00 0.02
CLF 170526C00014000 C 05/26/17 14.0 0.00 0.02
CLF 170526C00014500 C 05/26/17 14.5 0.00 0.02
CLF 170526C00015000 C 05/26/17 15.0 0.00 0.02
CLF 170526P00002000 P 05/26/17 2.0 0.00 0.02
CLF 170526P00003000 P 05/26/17 3.0 0.00 0.02
CLF 170526P00003500 P 05/26/17 3.5 0.00 0.02
CLF 170526P00004000 P 05/26/17 4.0 0.00 0.02
CLF 170526P00004500 P 05/26/17 4.5 0.00 0.04
CLF 170526P00005000 P 05/26/17 5.0 0.01 0.05
CLF 170526P00005500 P 05/26/17 5.5 0.06 0.09
CLF 170526P00006000 P 05/26/17 6.0 0.15 0.19
CLF 170526P00006500 P 05/26/17 6.5 0.33 0.37
CLF 170526P00007000 P 05/26/17 7.0 0.58 0.64
CLF 170526P00007500 P 05/26/17 7.5 0.93 1.00
CLF 170526P00008000 P 05/26/17 8.0 1.32 1.41
CLF 170526P00008500 P 05/26/17 8.5 1.75 1.89
CLF 170526P00009000 P 05/26/17 9.0 2.24 2.35
CLF 170526P00009500 P 05/26/17 9.5 2.36 2.91
CLF 170526P00010000 P 05/26/17 10.0 2.79 3.35
CLF 170526P00010500 P 05/26/17 10.5 3.35 3.90
CLF 170526P00011000 P 05/26/17 11.0 4.05 4.35
CLF 170526P00011500 P 05/26/17 11.5 4.50 4.85
CLF 170526P00012000 P 05/26/17 12.0 5.00 5.35
CLF 170526P00012500 P 05/26/17 12.5 5.45 6.00
CLF 170526P00013000 P 05/26/17 13.0 6.00 6.45
CLF 170526P00013500 P 05/26/17 13.5 6.50 7.00
CLF 170526P00014000 P 05/26/17 14.0 7.00 7.40
CLF 170526P00014500 P 05/26/17 14.5 7.45 8.00
CLF 170526P00015000 P 05/26/17 15.0 7.95 8.50
CLF 170602C00001500 C 06/02/17 1.5 4.95 5.60
CLF 170602C00002500 C 06/02/17 2.5 4.00 4.80
CLF 170602C00003000 C 06/02/17 3.0 3.40 4.25
CLF 170602C00003500 C 06/02/17 3.5 2.89 3.95
CLF 170602C00004000 C 06/02/17 4.0 2.48 3.35
CLF 170602C00004500 C 06/02/17 4.5 1.96 3.15
CLF 170602C00005000 C 06/02/17 5.0 1.36 2.48
CLF 170602C00005500 C 06/02/17 5.5 1.29 1.41
CLF 170602C00006000 C 06/02/17 6.0 0.89 0.97
CLF 170602C00006500 C 06/02/17 6.5 0.59 0.65
CLF 170602C00007000 C 06/02/17 7.0 0.37 0.41
CLF 170602C00007500 C 06/02/17 7.5 0.21 0.25
CLF 170602C00008000 C 06/02/17 8.0 0.12 0.15
CLF 170602C00008500 C 06/02/17 8.5 0.07 0.10
CLF 170602C00009000 C 06/02/17 9.0 0.04 0.07
CLF 170602C00009500 C 06/02/17 9.5 0.02 0.05
CLF 170602C00010000 C 06/02/17 10.0 0.01 0.04
CLF 170602C00010500 C 06/02/17 10.5 0.00 0.04
CLF 170602C00011000 C 06/02/17 11.0 0.00 0.03
CLF 170602C00011500 C 06/02/17 11.5 0.00 0.04
CLF 170602C00012000 C 06/02/17 12.0 0.00 0.03
CLF 170602C00012500 C 06/02/17 12.5 0.00 0.03
CLF 170602C00013000 C 06/02/17 13.0 0.00 0.02
CLF 170602P00001500 P 06/02/17 1.5 0.00 0.02
CLF 170602P00002500 P 06/02/17 2.5 0.00 0.02
CLF 170602P00003000 P 06/02/17 3.0 0.00 0.03
CLF 170602P00003500 P 06/02/17 3.5 0.00 0.03
CLF 170602P00004000 P 06/02/17 4.0 0.00 0.04
CLF 170602P00004500 P 06/02/17 4.5 0.00 0.05
CLF 170602P00005000 P 06/02/17 5.0 0.02 0.06
CLF 170602P00005500 P 06/02/17 5.5 0.09 0.11
CLF 170602P00006000 P 06/02/17 6.0 0.19 0.23
CLF 170602P00006500 P 06/02/17 6.5 0.37 0.41
CLF 170602P00007000 P 06/02/17 7.0 0.63 0.68
CLF 170602P00007500 P 06/02/17 7.5 0.97 1.04
CLF 170602P00008000 P 06/02/17 8.0 1.34 1.45
CLF 170602P00008500 P 06/02/17 8.5 1.79 1.90
CLF 170602P00009000 P 06/02/17 9.0 2.24 2.38
CLF 170602P00009500 P 06/02/17 9.5 2.74 2.86
CLF 170602P00010000 P 06/02/17 10.0 2.73 3.35
CLF 170602P00010500 P 06/02/17 10.5 3.25 4.00
CLF 170602P00011000 P 06/02/17 11.0 3.80 4.45
CLF 170602P00011500 P 06/02/17 11.5 4.25 5.00
CLF 170602P00012000 P 06/02/17 12.0 4.75 5.50
CLF 170602P00012500 P 06/02/17 12.5 5.25 6.10
CLF 170602P00013000 P 06/02/17 13.0 6.05 6.50
CLF 170609C00002000 C 06/09/17 2.0 4.65 5.25
CLF 170609C00002500 C 06/09/17 2.5 4.15 4.60
CLF 170609C00003000 C 06/09/17 3.0 3.65 3.95
CLF 170609C00003500 C 06/09/17 3.5 3.10 3.45
CLF 170609C00004000 C 06/09/17 4.0 2.51 3.25
CLF 170609C00004500 C 06/09/17 4.5 0.92 2.95
CLF 170609C00005000 C 06/09/17 5.0 1.73 1.88
CLF 170609C00005500 C 06/09/17 5.5 1.32 1.43
CLF 170609C00006000 C 06/09/17 6.0 0.92 1.06
CLF 170609C00006500 C 06/09/17 6.5 0.63 0.74
CLF 170609C00007000 C 06/09/17 7.0 0.41 0.46
CLF 170609C00007500 C 06/09/17 7.5 0.26 0.31
CLF 170609C00008000 C 06/09/17 8.0 0.16 0.18
CLF 170609C00008500 C 06/09/17 8.5 0.10 0.13
CLF 170609C00009000 C 06/09/17 9.0 0.06 0.09
CLF 170609C00009500 C 06/09/17 9.5 0.03 0.07
CLF 170609C00010000 C 06/09/17 10.0 0.02 0.06
CLF 170609C00010500 C 06/09/17 10.5 0.01 0.05
CLF 170609C00011000 C 06/09/17 11.0 0.00 0.04
CLF 170609C00011500 C 06/09/17 11.5 0.00 0.05
CLF 170609C00012000 C 06/09/17 12.0 0.00 0.05
CLF 170609C00012500 C 06/09/17 12.5 0.00 0.03
CLF 170609C00013000 C 06/09/17 13.0 0.00 0.02
CLF 170609P00002000 P 06/09/17 2.0 0.00 0.02
CLF 170609P00002500 P 06/09/17 2.5 0.00 0.03
CLF 170609P00003000 P 06/09/17 3.0 0.00 0.02
CLF 170609P00003500 P 06/09/17 3.5 0.00 0.04
CLF 170609P00004000 P 06/09/17 4.0 0.00 0.03
CLF 170609P00004500 P 06/09/17 4.5 0.02 0.04
CLF 170609P00005000 P 06/09/17 5.0 0.05 0.08
CLF 170609P00005500 P 06/09/17 5.5 0.11 0.15
CLF 170609P00006000 P 06/09/17 6.0 0.23 0.26
CLF 170609P00006500 P 06/09/17 6.5 0.42 0.46
CLF 170609P00007000 P 06/09/17 7.0 0.66 0.74
CLF 170609P00007500 P 06/09/17 7.5 1.02 1.08
CLF 170609P00008000 P 06/09/17 8.0 1.36 1.50
CLF 170609P00008500 P 06/09/17 8.5 1.80 1.93
CLF 170609P00009000 P 06/09/17 9.0 2.25 2.40
CLF 170609P00009500 P 06/09/17 9.5 2.74 2.86
CLF 170609P00010000 P 06/09/17 10.0 2.59 3.40
CLF 170609P00010500 P 06/09/17 10.5 3.60 3.90
CLF 170609P00011000 P 06/09/17 11.0 4.05 4.35
CLF 170609P00011500 P 06/09/17 11.5 4.45 4.90
CLF 170609P00012000 P 06/09/17 12.0 5.05 5.35
CLF 170609P00012500 P 06/09/17 12.5 5.40 5.95
CLF 170609P00013000 P 06/09/17 13.0 6.00 6.55
CLF 170616C00001000 C 06/16/17 1.0 5.60 6.10
CLF 170616C00002000 C 06/16/17 2.0 4.65 5.15
CLF 170616C00003000 C 06/16/17 3.0 3.65 4.10
CLF 170616C00004000 C 06/16/17 4.0 2.61 3.15
CLF 170616C00005000 C 06/16/17 5.0 1.76 1.91
CLF 170616C00006000 C 06/16/17 6.0 0.98 1.05
CLF 170616C00007000 C 06/16/17 7.0 0.47 0.49
CLF 170616C00008000 C 06/16/17 8.0 0.21 0.22
CLF 170616C00009000 C 06/16/17 9.0 0.08 0.09
CLF 170616C00010000 C 06/16/17 10.0 0.03 0.05
CLF 170616C00011000 C 06/16/17 11.0 0.01 0.03
CLF 170616C00012000 C 06/16/17 12.0 0.00 0.03
CLF 170616C00013000 C 06/16/17 13.0 0.00 0.02
CLF 170616C00014000 C 06/16/17 14.0 0.00 0.03
CLF 170616C00015000 C 06/16/17 15.0 0.00 0.02
CLF 170616C00016000 C 06/16/17 16.0 0.00 0.02
CLF 170616C00017000 C 06/16/17 17.0 0.00 0.02
CLF 170616P00001000 P 06/16/17 1.0 0.00 0.02
CLF 170616P00002000 P 06/16/17 2.0 0.00 0.02
CLF 170616P00003000 P 06/16/17 3.0 0.00 0.02
CLF 170616P00004000 P 06/16/17 4.0 0.01 0.03
CLF 170616P00005000 P 06/16/17 5.0 0.07 0.09
CLF 170616P00006000 P 06/16/17 6.0 0.28 0.29
CLF 170616P00007000 P 06/16/17 7.0 0.73 0.77
CLF 170616P00008000 P 06/16/17 8.0 1.44 1.51
CLF 170616P00009000 P 06/16/17 9.0 2.27 2.41
CLF 170616P00010000 P 06/16/17 10.0 3.25 3.35
CLF 170616P00011000 P 06/16/17 11.0 4.10 4.40
CLF 170616P00012000 P 06/16/17 12.0 5.05 5.35
CLF 170616P00013000 P 06/16/17 13.0 6.05 6.40
CLF 170616P00014000 P 06/16/17 14.0 7.00 7.40
CLF 170616P00015000 P 06/16/17 15.0 8.05 8.45
CLF 170616P00016000 P 06/16/17 16.0 8.90 9.55
CLF 170616P00017000 P 06/16/17 17.0 9.90 10.55
CLF 170721C00001000 C 07/21/17 1.0 5.55 6.05
CLF 170721C00002000 C 07/21/17 2.0 4.65 5.05
CLF 170721C00003000 C 07/21/17 3.0 3.65 4.10
CLF 170721C00004000 C 07/21/17 4.0 2.67 3.10
CLF 170721C00005000 C 07/21/17 5.0 1.82 2.01
CLF 170721C00006000 C 07/21/17 6.0 1.13 1.21
CLF 170721C00007000 C 07/21/17 7.0 0.65 0.68
CLF 170721C00008000 C 07/21/17 8.0 0.34 0.37
CLF 170721C00009000 C 07/21/17 9.0 0.20 0.21
CLF 170721C00010000 C 07/21/17 10.0 0.10 0.12
CLF 170721C00011000 C 07/21/17 11.0 0.05 0.08
CLF 170721C00012000 C 07/21/17 12.0 0.03 0.05
CLF 170721C00013000 C 07/21/17 13.0 0.02 0.05
CLF 170721C00014000 C 07/21/17 14.0 0.00 0.04
CLF 170721C00015000 C 07/21/17 15.0 0.00 0.04
CLF 170721C00016000 C 07/21/17 16.0 0.02 0.04
CLF 170721C00017000 C 07/21/17 17.0 0.00 0.03
CLF 170721C00018000 C 07/21/17 18.0 0.01 0.03
CLF 170721C00019000 C 07/21/17 19.0 0.00 0.03
CLF 170721C00020000 C 07/21/17 20.0 0.00 0.02
CLF 170721C00021000 C 07/21/17 21.0 0.00 0.02
CLF 170721C00022000 C 07/21/17 22.0 0.00 0.03
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 0.03 0.06
CLF 170721P00005000 P 07/21/17 5.0 0.13 0.18
CLF 170721P00006000 P 07/21/17 6.0 0.41 0.45
CLF 170721P00007000 P 07/21/17 7.0 0.88 0.93
CLF 170721P00008000 P 07/21/17 8.0 1.56 1.64
CLF 170721P00009000 P 07/21/17 9.0 2.35 2.48
CLF 170721P00010000 P 07/21/17 10.0 3.25 3.45
CLF 170721P00011000 P 07/21/17 11.0 4.25 4.40
CLF 170721P00012000 P 07/21/17 12.0 5.10 5.40
CLF 170721P00013000 P 07/21/17 13.0 6.00 6.40
CLF 170721P00014000 P 07/21/17 14.0 6.95 7.45
CLF 170721P00015000 P 07/21/17 15.0 8.05 8.40
CLF 170721P00016000 P 07/21/17 16.0 8.95 9.45
CLF 170721P00017000 P 07/21/17 17.0 9.95 10.50
CLF 170721P00018000 P 07/21/17 18.0 10.85 11.55
CLF 170721P00019000 P 07/21/17 19.0 11.80 12.60
CLF 170721P00020000 P 07/21/17 20.0 12.80 13.60
CLF 170721P00021000 P 07/21/17 21.0 13.70 14.70
CLF 170721P00022000 P 07/21/17 22.0 14.95 15.50
CLF 171020C00001000 C 10/20/17 1.0 5.65 6.05
CLF 171020C00002000 C 10/20/17 2.0 4.60 4.95
CLF 171020C00003000 C 10/20/17 3.0 3.60 4.10
CLF 171020C00004000 C 10/20/17 4.0 2.84 2.98
CLF 171020C00005000 C 10/20/17 5.0 2.07 2.19
CLF 171020C00006000 C 10/20/17 6.0 1.46 1.62
CLF 171020C00007000 C 10/20/17 7.0 0.99 1.03
CLF 171020C00008000 C 10/20/17 8.0 0.64 0.69
CLF 171020C00009000 C 10/20/17 9.0 0.41 0.46
CLF 171020C00010000 C 10/20/17 10.0 0.26 0.31
CLF 171020C00011000 C 10/20/17 11.0 0.16 0.24
CLF 171020C00012000 C 10/20/17 12.0 0.11 0.17
CLF 171020C00013000 C 10/20/17 13.0 0.07 0.13
CLF 171020C00014000 C 10/20/17 14.0 0.04 0.10
CLF 171020C00015000 C 10/20/17 15.0 0.03 0.08
CLF 171020C00016000 C 10/20/17 16.0 0.01 0.06
CLF 171020C00017000 C 10/20/17 17.0 0.01 0.05
CLF 171020C00018000 C 10/20/17 18.0 0.00 0.05
CLF 171020C00019000 C 10/20/17 19.0 0.00 0.05
CLF 171020C00020000 C 10/20/17 20.0 0.00 0.04
CLF 171020C00021000 C 10/20/17 21.0 0.00 0.04
CLF 171020P00001000 P 10/20/17 1.0 0.00 0.02
CLF 171020P00002000 P 10/20/17 2.0 0.00 0.02
CLF 171020P00003000 P 10/20/17 3.0 0.03 0.06
CLF 171020P00004000 P 10/20/17 4.0 0.12 0.17
CLF 171020P00005000 P 10/20/17 5.0 0.36 0.39
CLF 171020P00006000 P 10/20/17 6.0 0.71 0.77
CLF 171020P00007000 P 10/20/17 7.0 1.22 1.28
CLF 171020P00008000 P 10/20/17 8.0 1.87 1.95
CLF 171020P00009000 P 10/20/17 9.0 2.63 2.73
CLF 171020P00010000 P 10/20/17 10.0 3.45 3.60
CLF 171020P00011000 P 10/20/17 11.0 4.30 4.50
CLF 171020P00012000 P 10/20/17 12.0 5.30 5.45
CLF 171020P00013000 P 10/20/17 13.0 6.25 6.40
CLF 171020P00014000 P 10/20/17 14.0 7.25 7.35
CLF 171020P00015000 P 10/20/17 15.0 8.00 8.40
CLF 171020P00016000 P 10/20/17 16.0 9.00 9.35
CLF 171020P00017000 P 10/20/17 17.0 10.00 10.35
CLF 171020P00018000 P 10/20/17 18.0 10.85 11.55
CLF 171020P00019000 P 10/20/17 19.0 11.90 12.50
CLF 171020P00020000 P 10/20/17 20.0 12.80 13.60
CLF 171020P00021000 P 10/20/17 21.0 13.90 14.40
CLF 180119C00000500 C 01/19/18 0.5 5.80 6.70
CLF 180119C00001000 C 01/19/18 1.0 5.45 6.15
CLF 180119C00001500 C 01/19/18 1.5 5.15 5.75
CLF 180119C00002000 C 01/19/18 2.0 4.65 5.20
CLF 180119C00002500 C 01/19/18 2.5 4.25 4.70
CLF 180119C00003000 C 01/19/18 3.0 3.75 4.15
CLF 180119C00003500 C 01/19/18 3.5 3.35 3.75
CLF 180119C00004000 C 01/19/18 4.0 2.97 3.30
CLF 180119C00004500 C 01/19/18 4.5 2.57 2.99
CLF 180119C00005000 C 01/19/18 5.0 2.30 2.40
CLF 180119C00005500 C 01/19/18 5.5 1.98 2.09
CLF 180119C00007000 C 01/19/18 7.0 1.25 1.34
CLF 180119C00008000 C 01/19/18 8.0 0.91 0.98
CLF 180119C00009000 C 01/19/18 9.0 0.66 0.71
CLF 180119C00010000 C 01/19/18 10.0 0.47 0.52
CLF 180119C00011000 C 01/19/18 11.0 0.34 0.38
CLF 180119C00012000 C 01/19/18 12.0 0.24 0.29
CLF 180119C00013000 C 01/19/18 13.0 0.17 0.22
CLF 180119C00015000 C 01/19/18 15.0 0.09 0.14
CLF 180119C00017000 C 01/19/18 17.0 0.05 0.09
CLF 180119C00020000 C 01/19/18 20.0 0.02 0.10
CLF 180119C00022000 C 01/19/18 22.0 0.01 0.07
CLF 180119P00000500 P 01/19/18 0.5 0.00 0.02
CLF 180119P00001000 P 01/19/18 1.0 0.00 0.02
CLF 180119P00001500 P 01/19/18 1.5 0.00 0.03
CLF 180119P00002000 P 01/19/18 2.0 0.01 0.05
CLF 180119P00002500 P 01/19/18 2.5 0.04 0.08
CLF 180119P00003000 P 01/19/18 3.0 0.09 0.12
CLF 180119P00003500 P 01/19/18 3.5 0.15 0.19
CLF 180119P00004000 P 01/19/18 4.0 0.24 0.28
CLF 180119P00004500 P 01/19/18 4.5 0.36 0.40
CLF 180119P00005000 P 01/19/18 5.0 0.52 0.55
CLF 180119P00005500 P 01/19/18 5.5 0.69 0.74
CLF 180119P00007000 P 01/19/18 7.0 1.44 1.50
CLF 180119P00008000 P 01/19/18 8.0 2.07 2.15
CLF 180119P00009000 P 01/19/18 9.0 2.81 2.92
CLF 180119P00010000 P 01/19/18 10.0 3.65 3.75
CLF 180119P00011000 P 01/19/18 11.0 4.45 4.65
CLF 180119P00012000 P 01/19/18 12.0 5.25 5.55
CLF 180119P00013000 P 01/19/18 13.0 6.05 6.45
CLF 180119P00015000 P 01/19/18 15.0 8.00 8.40
CLF 180119P00017000 P 01/19/18 17.0 10.00 10.40
CLF 180119P00020000 P 01/19/18 20.0 12.85 13.55
CLF 180119P00022000 P 01/19/18 22.0 14.70 15.70
CLF 190118C00002000 C 01/18/19 2.0 4.80 5.65
CLF 190118C00003000 C 01/18/19 3.0 4.15 4.60
CLF 190118C00004000 C 01/18/19 4.0 3.55 3.90
CLF 190118C00005000 C 01/18/19 5.0 3.00 3.30
CLF 190118C00007000 C 01/18/19 7.0 2.09 2.34
CLF 190118C00010000 C 01/18/19 10.0 1.21 1.35
CLF 190118C00012000 C 01/18/19 12.0 0.89 0.99
CLF 190118C00015000 C 01/18/19 15.0 0.54 0.68
CLF 190118C00017000 C 01/18/19 17.0 0.38 0.59
CLF 190118C00020000 C 01/18/19 20.0 0.25 0.34
CLF 190118C00022000 C 01/18/19 22.0 0.07 0.44
CLF 190118P00002000 P 01/18/19 2.0 0.09 0.27
CLF 190118P00003000 P 01/18/19 3.0 0.33 0.54
CLF 190118P00004000 P 01/18/19 4.0 0.69 0.73
CLF 190118P00005000 P 01/18/19 5.0 1.10 1.17
CLF 190118P00007000 P 01/18/19 7.0 2.17 2.22
CLF 190118P00010000 P 01/18/19 10.0 4.15 4.45
CLF 190118P00012000 P 01/18/19 12.0 5.70 6.05
CLF 190118P00015000 P 01/18/19 15.0 8.35 8.70
CLF 190118P00017000 P 01/18/19 17.0 10.00 10.70
CLF 190118P00020000 P 01/18/19 20.0 13.00 13.50
CLF 190118P00022000 P 01/18/19 22.0 14.95 15.45

OPRA data is delayed 15 minutes.