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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLF 150424C00000500 C 04/24/15 0.5 4.50 5.10
CLF 150424C00001000 C 04/24/15 1.0 4.15 4.40
CLF 150424C00001500 C 04/24/15 1.5 3.65 3.90
CLF 150424C00002000 C 04/24/15 2.0 3.00 3.40
CLF 150424C00002500 C 04/24/15 2.5 2.63 2.86
CLF 150424C00003000 C 04/24/15 3.0 2.16 2.36
CLF 150424C00003500 C 04/24/15 3.5 1.66 1.87
CLF 150424C00004000 C 04/24/15 4.0 1.16 1.59
CLF 150424C00004500 C 04/24/15 4.5 0.72 0.88
CLF 150424C00005000 C 04/24/15 5.0 0.37 0.43
CLF 150424C00005500 C 04/24/15 5.5 0.12 0.15
CLF 150424C00006000 C 04/24/15 6.0 0.03 0.06
CLF 150424C00006500 C 04/24/15 6.5 0.00 0.06
CLF 150424C00007000 C 04/24/15 7.0 0.00 0.14
CLF 150424C00007500 C 04/24/15 7.5 0.00 0.50
CLF 150424C00008000 C 04/24/15 8.0 0.00 0.33
CLF 150424C00008500 C 04/24/15 8.5 0.00 0.04
CLF 150424C00009000 C 04/24/15 9.0 0.00 0.09
CLF 150424C00009500 C 04/24/15 9.5 0.00 0.50
CLF 150424C00010000 C 04/24/15 10.0 0.00 0.50
CLF 150424C00010500 C 04/24/15 10.5 0.00 0.50
CLF 150424C00011000 C 04/24/15 11.0 0.00 0.50
CLF 150424C00011500 C 04/24/15 11.5 0.00 0.50
CLF 150424C00012000 C 04/24/15 12.0 0.00 0.50
CLF 150424C00012500 C 04/24/15 12.5 0.00 0.50
CLF 150424C00013000 C 04/24/15 13.0 0.00 0.50
CLF 150424P00000500 P 04/24/15 0.5 0.00 0.50
CLF 150424P00001000 P 04/24/15 1.0 0.00 0.50
CLF 150424P00001500 P 04/24/15 1.5 0.00 0.50
CLF 150424P00002000 P 04/24/15 2.0 0.00 0.50
CLF 150424P00002500 P 04/24/15 2.5 0.00 0.50
CLF 150424P00003000 P 04/24/15 3.0 0.00 0.11
CLF 150424P00003500 P 04/24/15 3.5 0.00 0.50
CLF 150424P00004000 P 04/24/15 4.0 0.00 0.04
CLF 150424P00004500 P 04/24/15 4.5 0.00 0.05
CLF 150424P00005000 P 04/24/15 5.0 0.10 0.14
CLF 150424P00005500 P 04/24/15 5.5 0.34 0.38
CLF 150424P00006000 P 04/24/15 6.0 0.74 0.83
CLF 150424P00006500 P 04/24/15 6.5 1.12 1.36
CLF 150424P00007000 P 04/24/15 7.0 1.61 1.80
CLF 150424P00007500 P 04/24/15 7.5 2.12 2.36
CLF 150424P00008000 P 04/24/15 8.0 2.67 2.86
CLF 150424P00008500 P 04/24/15 8.5 3.15 3.45
CLF 150424P00009000 P 04/24/15 9.0 3.65 3.95
CLF 150424P00009500 P 04/24/15 9.5 4.10 4.40
CLF 150424P00010000 P 04/24/15 10.0 4.65 4.95
CLF 150424P00010500 P 04/24/15 10.5 5.15 5.45
CLF 150424P00011000 P 04/24/15 11.0 5.65 6.00
CLF 150424P00011500 P 04/24/15 11.5 6.15 6.50
CLF 150424P00012000 P 04/24/15 12.0 6.65 7.00
CLF 150424P00012500 P 04/24/15 12.5 7.15 7.40
CLF 150424P00013000 P 04/24/15 13.0 7.60 7.90
CLF 150501C00000500 C 05/01/15 0.5 4.45 5.05
CLF 150501C00001000 C 05/01/15 1.0 3.90 4.85
CLF 150501C00001500 C 05/01/15 1.5 3.30 4.35
CLF 150501C00002000 C 05/01/15 2.0 3.05 3.35
CLF 150501C00002500 C 05/01/15 2.5 2.55 2.85
CLF 150501C00003000 C 05/01/15 3.0 2.05 2.35
CLF 150501C00003500 C 05/01/15 3.5 1.66 1.95
CLF 150501C00004000 C 05/01/15 4.0 1.19 1.42
CLF 150501C00004500 C 05/01/15 4.5 0.81 0.91
CLF 150501C00005000 C 05/01/15 5.0 0.44 0.56
CLF 150501C00005500 C 05/01/15 5.5 0.27 0.31
CLF 150501C00006000 C 05/01/15 6.0 0.13 0.15
CLF 150501C00006500 C 05/01/15 6.5 0.08 0.09
CLF 150501C00007000 C 05/01/15 7.0 0.03 0.09
CLF 150501C00007500 C 05/01/15 7.5 0.01 0.08
CLF 150501C00008000 C 05/01/15 8.0 0.00 0.33
CLF 150501C00008500 C 05/01/15 8.5 0.00 0.50
CLF 150501C00009000 C 05/01/15 9.0 0.00 0.08
CLF 150501C00009500 C 05/01/15 9.5 0.00 0.40
CLF 150501C00010000 C 05/01/15 10.0 0.00 0.50
CLF 150501C00010500 C 05/01/15 10.5 0.00 0.50
CLF 150501P00000500 P 05/01/15 0.5 0.00 0.50
CLF 150501P00001000 P 05/01/15 1.0 0.00 0.50
CLF 150501P00001500 P 05/01/15 1.5 0.00 0.50
CLF 150501P00002000 P 05/01/15 2.0 0.00 0.50
CLF 150501P00002500 P 05/01/15 2.5 0.00 0.50
CLF 150501P00003000 P 05/01/15 3.0 0.00 0.04
CLF 150501P00003500 P 05/01/15 3.5 0.00 0.05
CLF 150501P00004000 P 05/01/15 4.0 0.03 0.07
CLF 150501P00004500 P 05/01/15 4.5 0.10 0.13
CLF 150501P00005000 P 05/01/15 5.0 0.20 0.30
CLF 150501P00005500 P 05/01/15 5.5 0.49 0.56
CLF 150501P00006000 P 05/01/15 6.0 0.82 0.91
CLF 150501P00006500 P 05/01/15 6.5 1.20 1.44
CLF 150501P00007000 P 05/01/15 7.0 1.68 1.93
CLF 150501P00007500 P 05/01/15 7.5 2.20 2.39
CLF 150501P00008000 P 05/01/15 8.0 2.62 2.99
CLF 150501P00008500 P 05/01/15 8.5 3.10 3.45
CLF 150501P00009000 P 05/01/15 9.0 3.60 4.00
CLF 150501P00009500 P 05/01/15 9.5 4.10 4.50
CLF 150501P00010000 P 05/01/15 10.0 4.60 5.00
CLF 150501P00010500 P 05/01/15 10.5 5.15 5.50
CLF 150508C00000500 C 05/08/15 0.5 4.50 4.85
CLF 150508C00001000 C 05/08/15 1.0 4.00 4.35
CLF 150508C00001500 C 05/08/15 1.5 3.55 3.85
CLF 150508C00002000 C 05/08/15 2.0 3.05 3.35
CLF 150508C00002500 C 05/08/15 2.5 2.66 2.84
CLF 150508C00003000 C 05/08/15 3.0 2.04 2.35
CLF 150508C00003500 C 05/08/15 3.5 1.68 2.17
CLF 150508C00004000 C 05/08/15 4.0 1.25 1.37
CLF 150508C00004500 C 05/08/15 4.5 0.86 0.94
CLF 150508C00005000 C 05/08/15 5.0 0.54 0.60
CLF 150508C00005500 C 05/08/15 5.5 0.30 0.36
CLF 150508C00006000 C 05/08/15 6.0 0.15 0.21
CLF 150508C00006500 C 05/08/15 6.5 0.08 0.13
CLF 150508C00007000 C 05/08/15 7.0 0.06 0.07
CLF 150508C00007500 C 05/08/15 7.5 0.02 0.06
CLF 150508C00008000 C 05/08/15 8.0 0.00 0.04
CLF 150508C00008500 C 05/08/15 8.5 0.00 0.04
CLF 150508C00009000 C 05/08/15 9.0 0.00 0.03
CLF 150508C00009500 C 05/08/15 9.5 0.00 0.03
CLF 150508C00010000 C 05/08/15 10.0 0.00 0.03
CLF 150508P00000500 P 05/08/15 0.5 0.00 0.02
CLF 150508P00001000 P 05/08/15 1.0 0.00 0.02
CLF 150508P00001500 P 05/08/15 1.5 0.00 0.02
CLF 150508P00002000 P 05/08/15 2.0 0.00 0.02
CLF 150508P00002500 P 05/08/15 2.5 0.00 0.03
CLF 150508P00003000 P 05/08/15 3.0 0.00 0.04
CLF 150508P00003500 P 05/08/15 3.5 0.01 0.04
CLF 150508P00004000 P 05/08/15 4.0 0.04 0.08
CLF 150508P00004500 P 05/08/15 4.5 0.14 0.16
CLF 150508P00005000 P 05/08/15 5.0 0.30 0.33
CLF 150508P00005500 P 05/08/15 5.5 0.55 0.61
CLF 150508P00006000 P 05/08/15 6.0 0.90 0.96
CLF 150508P00006500 P 05/08/15 6.5 1.31 1.37
CLF 150508P00007000 P 05/08/15 7.0 1.77 1.87
CLF 150508P00007500 P 05/08/15 7.5 2.24 2.35
CLF 150508P00008000 P 05/08/15 8.0 2.67 3.00
CLF 150508P00008500 P 05/08/15 8.5 3.15 3.50
CLF 150508P00009000 P 05/08/15 9.0 3.65 4.00
CLF 150508P00009500 P 05/08/15 9.5 4.15 4.50
CLF 150508P00010000 P 05/08/15 10.0 4.65 5.00
CLF 150515C00001000 C 05/15/15 1.0 4.00 4.60
CLF 150515C00002000 C 05/15/15 2.0 3.15 3.60
CLF 150515C00003000 C 05/15/15 3.0 2.16 2.34
CLF 150515C00004000 C 05/15/15 4.0 1.27 1.39
CLF 150515C00005000 C 05/15/15 5.0 0.57 0.64
CLF 150515C00006000 C 05/15/15 6.0 0.20 0.22
CLF 150515C00007000 C 05/15/15 7.0 0.06 0.09
CLF 150515C00008000 C 05/15/15 8.0 0.02 0.05
CLF 150515C00009000 C 05/15/15 9.0 0.01 0.04
CLF 150515C00010000 C 05/15/15 10.0 0.00 0.03
CLF 150515C00011000 C 05/15/15 11.0 0.00 0.03
CLF 150515C00012000 C 05/15/15 12.0 0.00 0.03
CLF 150515C00013000 C 05/15/15 13.0 0.00 0.03
CLF 150515C00014000 C 05/15/15 14.0 0.00 0.03
CLF 150515P00001000 P 05/15/15 1.0 0.00 0.02
CLF 150515P00002000 P 05/15/15 2.0 0.00 0.03
CLF 150515P00003000 P 05/15/15 3.0 0.00 0.04
CLF 150515P00004000 P 05/15/15 4.0 0.09 0.11
CLF 150515P00005000 P 05/15/15 5.0 0.35 0.39
CLF 150515P00006000 P 05/15/15 6.0 0.94 1.04
CLF 150515P00007000 P 05/15/15 7.0 1.80 1.91
CLF 150515P00008000 P 05/15/15 8.0 2.75 2.86
CLF 150515P00009000 P 05/15/15 9.0 3.65 3.90
CLF 150515P00010000 P 05/15/15 10.0 4.60 4.90
CLF 150515P00011000 P 05/15/15 11.0 5.65 5.90
CLF 150515P00012000 P 05/15/15 12.0 6.65 6.90
CLF 150515P00013000 P 05/15/15 13.0 7.40 7.90
CLF 150515P00014000 P 05/15/15 14.0 8.10 8.90
CLF 150522C00000500 C 05/22/15 0.5 4.50 5.10
CLF 150522C00001000 C 05/22/15 1.0 4.05 4.60
CLF 150522C00001500 C 05/22/15 1.5 3.55 4.10
CLF 150522C00002000 C 05/22/15 2.0 3.05 3.60
CLF 150522C00002500 C 05/22/15 2.5 2.65 2.87
CLF 150522C00003000 C 05/22/15 3.0 2.16 2.36
CLF 150522C00003500 C 05/22/15 3.5 1.74 1.87
CLF 150522C00004000 C 05/22/15 4.0 1.29 1.41
CLF 150522C00004500 C 05/22/15 4.5 0.91 1.01
CLF 150522C00005000 C 05/22/15 5.0 0.61 0.69
CLF 150522C00005500 C 05/22/15 5.5 0.39 0.46
CLF 150522C00006000 C 05/22/15 6.0 0.23 0.30
CLF 150522C00006500 C 05/22/15 6.5 0.14 0.19
CLF 150522C00007000 C 05/22/15 7.0 0.08 0.12
CLF 150522C00007500 C 05/22/15 7.5 0.05 0.08
CLF 150522C00008000 C 05/22/15 8.0 0.03 0.06
CLF 150522C00008500 C 05/22/15 8.5 0.01 0.05
CLF 150522C00009000 C 05/22/15 9.0 0.00 0.04
CLF 150522C00009500 C 05/22/15 9.5 0.00 0.04
CLF 150522P00000500 P 05/22/15 0.5 0.00 0.02
CLF 150522P00001000 P 05/22/15 1.0 0.00 0.02
CLF 150522P00001500 P 05/22/15 1.5 0.00 0.02
CLF 150522P00002000 P 05/22/15 2.0 0.00 0.03
CLF 150522P00002500 P 05/22/15 2.5 0.00 0.03
CLF 150522P00003000 P 05/22/15 3.0 0.01 0.04
CLF 150522P00003500 P 05/22/15 3.5 0.03 0.07
CLF 150522P00004000 P 05/22/15 4.0 0.10 0.14
CLF 150522P00004500 P 05/22/15 4.5 0.22 0.25
CLF 150522P00005000 P 05/22/15 5.0 0.40 0.44
CLF 150522P00005500 P 05/22/15 5.5 0.66 0.70
CLF 150522P00006000 P 05/22/15 6.0 1.00 1.08
CLF 150522P00006500 P 05/22/15 6.5 1.38 1.49
CLF 150522P00007000 P 05/22/15 7.0 1.83 1.94
CLF 150522P00007500 P 05/22/15 7.5 2.28 2.40
CLF 150522P00008000 P 05/22/15 8.0 2.76 2.88
CLF 150522P00008500 P 05/22/15 8.5 3.25 3.35
CLF 150522P00009000 P 05/22/15 9.0 3.65 4.00
CLF 150522P00009500 P 05/22/15 9.5 4.15 4.50
CLF 150529C00000500 C 05/29/15 0.5 4.50 5.05
CLF 150529C00001000 C 05/29/15 1.0 4.05 4.60
CLF 150529C00001500 C 05/29/15 1.5 3.55 4.10
CLF 150529C00002000 C 05/29/15 2.0 3.05 3.60
CLF 150529C00002500 C 05/29/15 2.5 2.64 2.87
CLF 150529C00003000 C 05/29/15 3.0 2.15 2.38
CLF 150529C00003500 C 05/29/15 3.5 1.74 1.87
CLF 150529C00004000 C 05/29/15 4.0 1.30 1.42
CLF 150529C00004500 C 05/29/15 4.5 0.93 1.03
CLF 150529C00005000 C 05/29/15 5.0 0.64 0.73
CLF 150529C00005500 C 05/29/15 5.5 0.43 0.49
CLF 150529C00006000 C 05/29/15 6.0 0.26 0.33
CLF 150529C00006500 C 05/29/15 6.5 0.16 0.22
CLF 150529C00007000 C 05/29/15 7.0 0.10 0.14
CLF 150529C00007500 C 05/29/15 7.5 0.07 0.09
CLF 150529C00008000 C 05/29/15 8.0 0.04 0.07
CLF 150529C00008500 C 05/29/15 8.5 0.02 0.06
CLF 150529C00009000 C 05/29/15 9.0 0.01 0.05
CLF 150529C00009500 C 05/29/15 9.5 0.00 0.04
CLF 150529P00000500 P 05/29/15 0.5 0.00 0.02
CLF 150529P00001000 P 05/29/15 1.0 0.00 0.02
CLF 150529P00001500 P 05/29/15 1.5 0.00 0.03
CLF 150529P00002000 P 05/29/15 2.0 0.00 0.03
CLF 150529P00002500 P 05/29/15 2.5 0.00 0.04
CLF 150529P00003000 P 05/29/15 3.0 0.01 0.05
CLF 150529P00003500 P 05/29/15 3.5 0.04 0.08
CLF 150529P00004000 P 05/29/15 4.0 0.12 0.16
CLF 150529P00004500 P 05/29/15 4.5 0.25 0.28
CLF 150529P00005000 P 05/29/15 5.0 0.44 0.47
CLF 150529P00005500 P 05/29/15 5.5 0.70 0.75
CLF 150529P00006000 P 05/29/15 6.0 1.04 1.11
CLF 150529P00006500 P 05/29/15 6.5 1.43 1.51
CLF 150529P00007000 P 05/29/15 7.0 1.85 1.96
CLF 150529P00007500 P 05/29/15 7.5 2.31 2.42
CLF 150529P00008000 P 05/29/15 8.0 2.75 2.90
CLF 150529P00008500 P 05/29/15 8.5 3.25 3.40
CLF 150529P00009000 P 05/29/15 9.0 3.50 4.05
CLF 150529P00009500 P 05/29/15 9.5 4.15 4.40
CLF 150619C00001000 C 06/19/15 1.0 4.05 4.60
CLF 150619C00002000 C 06/19/15 2.0 3.05 3.80
CLF 150619C00003000 C 06/19/15 3.0 2.18 2.61
CLF 150619C00004000 C 06/19/15 4.0 1.37 1.47
CLF 150619C00005000 C 06/19/15 5.0 0.74 0.82
CLF 150619C00006000 C 06/19/15 6.0 0.36 0.42
CLF 150619C00007000 C 06/19/15 7.0 0.17 0.20
CLF 150619C00008000 C 06/19/15 8.0 0.08 0.12
CLF 150619C00009000 C 06/19/15 9.0 0.04 0.07
CLF 150619C00010000 C 06/19/15 10.0 0.01 0.05
CLF 150619C00011000 C 06/19/15 11.0 0.00 0.04
CLF 150619C00012000 C 06/19/15 12.0 0.00 0.04
CLF 150619C00013000 C 06/19/15 13.0 0.00 0.03
CLF 150619C00014000 C 06/19/15 14.0 0.00 0.03
CLF 150619C00015000 C 06/19/15 15.0 0.00 0.03
CLF 150619C00016000 C 06/19/15 16.0 0.00 0.03
CLF 150619C00017000 C 06/19/15 17.0 0.00 0.03
CLF 150619C00018000 C 06/19/15 18.0 0.00 0.03
CLF 150619C00019000 C 06/19/15 19.0 0.00 0.03
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 150619P00001000 P 06/19/15 1.0 0.00 0.02
CLF 150619P00002000 P 06/19/15 2.0 0.01 0.03
CLF 150619P00003000 P 06/19/15 3.0 0.04 0.07
CLF 150619P00004000 P 06/19/15 4.0 0.20 0.23
CLF 150619P00005000 P 06/19/15 5.0 0.55 0.57
CLF 150619P00006000 P 06/19/15 6.0 1.15 1.23
CLF 150619P00007000 P 06/19/15 7.0 1.94 2.04
CLF 150619P00008000 P 06/19/15 8.0 2.85 2.97
CLF 150619P00009000 P 06/19/15 9.0 3.80 3.90
CLF 150619P00010000 P 06/19/15 10.0 4.70 4.95
CLF 150619P00011000 P 06/19/15 11.0 5.70 5.95
CLF 150619P00012000 P 06/19/15 12.0 6.70 6.95
CLF 150619P00013000 P 06/19/15 13.0 7.70 7.90
CLF 150619P00014000 P 06/19/15 14.0 8.45 8.90
CLF 150619P00015000 P 06/19/15 15.0 9.50 9.90
CLF 150619P00016000 P 06/19/15 16.0 10.45 10.90
CLF 150619P00017000 P 06/19/15 17.0 11.45 11.90
CLF 150619P00018000 P 06/19/15 18.0 12.55 12.90
CLF 150619P00019000 P 06/19/15 19.0 13.50 13.90
CLF 150619P00020000 P 06/19/15 20.0 14.45 14.90
CLF 150619P00021000 P 06/19/15 21.0 15.40 15.90
CLF 150619P00022000 P 06/19/15 22.0 16.35 16.90
CLF 150619P00024000 P 06/19/15 24.0 18.45 18.90
CLF 150619P00025000 P 06/19/15 25.0 19.45 19.90
CLF 150619P00026000 P 06/19/15 26.0 20.50 20.90
CLF 150619P00027000 P 06/19/15 27.0 21.50 21.90
CLF 150619P00030000 P 06/19/15 30.0 24.45 24.90
CLF 150619P00032000 P 06/19/15 32.0 26.50 26.90
CLF 150619P00035000 P 06/19/15 35.0 29.50 29.90
CLF 150717C00001000 C 07/17/15 1.0 4.05 4.55
CLF 150717C00002000 C 07/17/15 2.0 3.15 3.60
CLF 150717C00003000 C 07/17/15 3.0 2.26 2.37
CLF 150717C00004000 C 07/17/15 4.0 1.51 1.55
CLF 150717C00005000 C 07/17/15 5.0 0.86 0.94
CLF 150717C00006000 C 07/17/15 6.0 0.47 0.53
CLF 150717C00007000 C 07/17/15 7.0 0.24 0.30
CLF 150717C00008000 C 07/17/15 8.0 0.13 0.15
CLF 150717C00009000 C 07/17/15 9.0 0.07 0.11
CLF 150717C00010000 C 07/17/15 10.0 0.03 0.07
CLF 150717C00011000 C 07/17/15 11.0 0.01 0.06
CLF 150717C00012000 C 07/17/15 12.0 0.00 0.05
CLF 150717C00013000 C 07/17/15 13.0 0.00 0.04
CLF 150717C00014000 C 07/17/15 14.0 0.00 0.03
CLF 150717C00015000 C 07/17/15 15.0 0.00 0.03
CLF 150717C00016000 C 07/17/15 16.0 0.00 0.03
CLF 150717P00001000 P 07/17/15 1.0 0.00 0.02
CLF 150717P00002000 P 07/17/15 2.0 0.00 0.04
CLF 150717P00003000 P 07/17/15 3.0 0.07 0.12
CLF 150717P00004000 P 07/17/15 4.0 0.29 0.33
CLF 150717P00005000 P 07/17/15 5.0 0.69 0.74
CLF 150717P00006000 P 07/17/15 6.0 1.28 1.34
CLF 150717P00007000 P 07/17/15 7.0 2.04 2.16
CLF 150717P00008000 P 07/17/15 8.0 2.91 3.00
CLF 150717P00009000 P 07/17/15 9.0 3.85 3.95
CLF 150717P00010000 P 07/17/15 10.0 4.80 4.95
CLF 150717P00011000 P 07/17/15 11.0 5.75 5.90
CLF 150717P00012000 P 07/17/15 12.0 6.70 6.95
CLF 150717P00013000 P 07/17/15 13.0 7.55 7.95
CLF 150717P00014000 P 07/17/15 14.0 8.45 8.95
CLF 150717P00015000 P 07/17/15 15.0 9.45 9.95
CLF 150717P00016000 P 07/17/15 16.0 10.45 10.95
CLF 151016C00001000 C 10/16/15 1.0 4.05 4.50
CLF 151016C00002000 C 10/16/15 2.0 3.05 3.50
CLF 151016C00003000 C 10/16/15 3.0 2.34 2.44
CLF 151016C00004000 C 10/16/15 4.0 1.62 1.73
CLF 151016C00005000 C 10/16/15 5.0 1.10 1.19
CLF 151016C00006000 C 10/16/15 6.0 0.72 0.79
CLF 151016C00007000 C 10/16/15 7.0 0.46 0.53
CLF 151016C00008000 C 10/16/15 8.0 0.28 0.35
CLF 151016C00009000 C 10/16/15 9.0 0.18 0.24
CLF 151016C00010000 C 10/16/15 10.0 0.11 0.16
CLF 151016C00011000 C 10/16/15 11.0 0.07 0.11
CLF 151016C00012000 C 10/16/15 12.0 0.05 0.08
CLF 151016C00013000 C 10/16/15 13.0 0.02 0.06
CLF 151016C00014000 C 10/16/15 14.0 0.01 0.05
CLF 151016P00001000 P 10/16/15 1.0 0.00 0.03
CLF 151016P00002000 P 10/16/15 2.0 0.04 0.08
CLF 151016P00003000 P 10/16/15 3.0 0.21 0.24
CLF 151016P00004000 P 10/16/15 4.0 0.51 0.55
CLF 151016P00005000 P 10/16/15 5.0 0.98 1.06
CLF 151016P00006000 P 10/16/15 6.0 1.59 1.69
CLF 151016P00007000 P 10/16/15 7.0 2.32 2.44
CLF 151016P00008000 P 10/16/15 8.0 3.10 3.25
CLF 151016P00009000 P 10/16/15 9.0 4.00 4.15
CLF 151016P00010000 P 10/16/15 10.0 4.95 5.05
CLF 151016P00011000 P 10/16/15 11.0 5.90 6.05
CLF 151016P00012000 P 10/16/15 12.0 6.85 7.00
CLF 151016P00013000 P 10/16/15 13.0 7.80 8.00
CLF 151016P00014000 P 10/16/15 14.0 8.80 8.95
CLF 160115C00001000 C 01/15/16 1.0 4.15 4.60
CLF 160115C00002000 C 01/15/16 2.0 3.15 3.65
CLF 160115C00003000 C 01/15/16 3.0 2.42 2.54
CLF 160115C00004000 C 01/15/16 4.0 1.81 1.89
CLF 160115C00005000 C 01/15/16 5.0 1.29 1.38
CLF 160115C00006000 C 01/15/16 6.0 0.91 0.98
CLF 160115C00007000 C 01/15/16 7.0 0.64 0.71
CLF 160115C00008000 C 01/15/16 8.0 0.45 0.51
CLF 160115C00009000 C 01/15/16 9.0 0.29 0.37
CLF 160115C00010000 C 01/15/16 10.0 0.21 0.25
CLF 160115C00011000 C 01/15/16 11.0 0.14 0.20
CLF 160115C00013000 C 01/15/16 13.0 0.06 0.11
CLF 160115C00015000 C 01/15/16 15.0 0.04 0.07
CLF 160115C00018000 C 01/15/16 18.0 0.01 0.04
CLF 160115C00020000 C 01/15/16 20.0 0.01 0.03
CLF 160115C00022000 C 01/15/16 22.0 0.00 0.03
CLF 160115C00025000 C 01/15/16 25.0 0.00 0.03
CLF 160115C00027000 C 01/15/16 27.0 0.00 0.03
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 0.02
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 0.11 0.14
CLF 160115P00003000 P 01/15/16 3.0 0.33 0.36
CLF 160115P00004000 P 01/15/16 4.0 0.70 0.77
CLF 160115P00005000 P 01/15/16 5.0 1.23 1.28
CLF 160115P00006000 P 01/15/16 6.0 1.83 1.91
CLF 160115P00007000 P 01/15/16 7.0 2.54 2.63
CLF 160115P00008000 P 01/15/16 8.0 3.30 3.45
CLF 160115P00009000 P 01/15/16 9.0 4.15 4.30
CLF 160115P00010000 P 01/15/16 10.0 5.05 5.20
CLF 160115P00011000 P 01/15/16 11.0 6.00 6.15
CLF 160115P00013000 P 01/15/16 13.0 7.90 8.05
CLF 160115P00015000 P 01/15/16 15.0 9.85 10.00
CLF 160115P00018000 P 01/15/16 18.0 12.80 12.95
CLF 160115P00020000 P 01/15/16 20.0 14.80 14.95
CLF 160115P00022000 P 01/15/16 22.0 16.60 17.00
CLF 160115P00025000 P 01/15/16 25.0 19.65 20.00
CLF 160115P00027000 P 01/15/16 27.0 21.70 21.95
CLF 160115P00030000 P 01/15/16 30.0 24.60 25.00
CLF 160115P00032000 P 01/15/16 32.0 26.60 26.95
CLF 160115P00035000 P 01/15/16 35.0 29.60 29.95
CLF 160115P00037000 P 01/15/16 37.0 31.60 31.95
CLF 160115P00040000 P 01/15/16 40.0 34.60 34.95
CLF 160115P00042000 P 01/15/16 42.0 36.65 36.95
CLF 170120C00003000 C 01/20/17 3.0 2.71 2.86
CLF 170120C00005000 C 01/20/17 5.0 1.80 1.91
CLF 170120C00008000 C 01/20/17 8.0 0.97 1.08
CLF 170120C00010000 C 01/20/17 10.0 0.64 0.75
CLF 170120C00012000 C 01/20/17 12.0 0.40 0.53
CLF 170120C00015000 C 01/20/17 15.0 0.24 0.32
CLF 170120C00017000 C 01/20/17 17.0 0.14 0.23
CLF 170120C00020000 C 01/20/17 20.0 0.10 0.15
CLF 170120C00022000 C 01/20/17 22.0 0.04 0.12
CLF 170120C00025000 C 01/20/17 25.0 0.02 0.09
CLF 170120P00003000 P 01/20/17 3.0 0.72 0.79
CLF 170120P00005000 P 01/20/17 5.0 1.79 1.90
CLF 170120P00008000 P 01/20/17 8.0 3.90 4.05
CLF 170120P00010000 P 01/20/17 10.0 5.60 5.75
CLF 170120P00012000 P 01/20/17 12.0 7.35 7.50
CLF 170120P00015000 P 01/20/17 15.0 10.10 10.30
CLF 170120P00017000 P 01/20/17 17.0 12.00 12.20
CLF 170120P00020000 P 01/20/17 20.0 14.90 15.10
CLF 170120P00022000 P 01/20/17 22.0 16.85 17.10
CLF 170120P00025000 P 01/20/17 25.0 19.80 20.05

OPRA data is delayed 15 minutes.