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 Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLF 160902C00000500 C 09/02/16 0.5 5.05 5.90
CLF 160902C00001000 C 09/02/16 1.0 4.70 4.85
CLF 160902C00001500 C 09/02/16 1.5 4.20 4.35
CLF 160902C00002000 C 09/02/16 2.0 3.70 3.95
CLF 160902C00002500 C 09/02/16 2.5 3.20 3.40
CLF 160902C00003000 C 09/02/16 3.0 2.70 2.90
CLF 160902C00003500 C 09/02/16 3.5 2.24 2.31
CLF 160902C00004000 C 09/02/16 4.0 1.77 1.80
CLF 160902C00004500 C 09/02/16 4.5 1.25 1.31
CLF 160902C00005000 C 09/02/16 5.0 0.78 0.82
CLF 160902C00005500 C 09/02/16 5.5 0.37 0.42
CLF 160902C00006000 C 09/02/16 6.0 0.11 0.15
CLF 160902C00006500 C 09/02/16 6.5 0.03 0.05
CLF 160902C00007000 C 09/02/16 7.0 0.00 0.03
CLF 160902C00007500 C 09/02/16 7.5 0.00 0.07
CLF 160902C00008000 C 09/02/16 8.0 0.00 0.11
CLF 160902C00008500 C 09/02/16 8.5 0.00 0.03
CLF 160902C00009000 C 09/02/16 9.0 0.00 0.02
CLF 160902C00009500 C 09/02/16 9.5 0.00 0.11
CLF 160902C00010000 C 09/02/16 10.0 0.00 0.11
CLF 160902C00010500 C 09/02/16 10.5 0.00 0.11
CLF 160902C00011000 C 09/02/16 11.0 0.00 0.11
CLF 160902C00011500 C 09/02/16 11.5 0.00 0.11
CLF 160902C00012000 C 09/02/16 12.0 0.00 0.11
CLF 160902C00012500 C 09/02/16 12.5 0.00 0.11
CLF 160902C00013000 C 09/02/16 13.0 0.00 0.11
CLF 160902C00013500 C 09/02/16 13.5 0.00 0.11
CLF 160902C00014000 C 09/02/16 14.0 0.00 0.11
CLF 160902C00014500 C 09/02/16 14.5 0.00 0.11
CLF 160902C00015000 C 09/02/16 15.0 0.00 0.11
CLF 160902C00016000 C 09/02/16 16.0 0.00 0.11
CLF 160902P00000500 P 09/02/16 0.5 0.00 0.11
CLF 160902P00001000 P 09/02/16 1.0 0.00 0.11
CLF 160902P00001500 P 09/02/16 1.5 0.00 0.05
CLF 160902P00002000 P 09/02/16 2.0 0.00 0.11
CLF 160902P00002500 P 09/02/16 2.5 0.00 0.11
CLF 160902P00003000 P 09/02/16 3.0 0.00 0.11
CLF 160902P00003500 P 09/02/16 3.5 0.00 0.11
CLF 160902P00004000 P 09/02/16 4.0 0.00 0.11
CLF 160902P00004500 P 09/02/16 4.5 0.00 0.12
CLF 160902P00005000 P 09/02/16 5.0 0.01 0.05
CLF 160902P00005500 P 09/02/16 5.5 0.10 0.13
CLF 160902P00006000 P 09/02/16 6.0 0.33 0.36
CLF 160902P00006500 P 09/02/16 6.5 0.73 0.76
CLF 160902P00007000 P 09/02/16 7.0 1.20 1.24
CLF 160902P00007500 P 09/02/16 7.5 1.70 1.74
CLF 160902P00008000 P 09/02/16 8.0 2.20 2.25
CLF 160902P00008500 P 09/02/16 8.5 2.70 2.81
CLF 160902P00009000 P 09/02/16 9.0 3.00 3.30
CLF 160902P00009500 P 09/02/16 9.5 3.30 3.80
CLF 160902P00010000 P 09/02/16 10.0 3.80 4.30
CLF 160902P00010500 P 09/02/16 10.5 4.30 4.80
CLF 160902P00011000 P 09/02/16 11.0 4.80 5.30
CLF 160902P00011500 P 09/02/16 11.5 5.20 5.80
CLF 160902P00012000 P 09/02/16 12.0 5.70 6.30
CLF 160902P00012500 P 09/02/16 12.5 6.20 6.90
CLF 160902P00013000 P 09/02/16 13.0 5.05 7.30
CLF 160902P00013500 P 09/02/16 13.5 5.30 9.65
CLF 160902P00014000 P 09/02/16 14.0 6.10 9.55
CLF 160902P00014500 P 09/02/16 14.5 6.60 8.90
CLF 160902P00015000 P 09/02/16 15.0 7.10 9.60
CLF 160902P00016000 P 09/02/16 16.0 7.75 10.50
CLF 160909C00000500 C 09/09/16 0.5 5.05 5.35
CLF 160909C00001000 C 09/09/16 1.0 4.65 4.95
CLF 160909C00001500 C 09/09/16 1.5 4.20 4.40
CLF 160909C00002000 C 09/09/16 2.0 3.70 3.90
CLF 160909C00002500 C 09/09/16 2.5 3.20 3.40
CLF 160909C00003000 C 09/09/16 3.0 2.50 3.20
CLF 160909C00003500 C 09/09/16 3.5 2.24 2.31
CLF 160909C00004000 C 09/09/16 4.0 1.75 1.81
CLF 160909C00004500 C 09/09/16 4.5 1.27 1.32
CLF 160909C00005000 C 09/09/16 5.0 0.82 0.86
CLF 160909C00005500 C 09/09/16 5.5 0.44 0.49
CLF 160909C00006000 C 09/09/16 6.0 0.19 0.21
CLF 160909C00006500 C 09/09/16 6.5 0.06 0.09
CLF 160909C00007000 C 09/09/16 7.0 0.01 0.04
CLF 160909C00007500 C 09/09/16 7.5 0.00 0.09
CLF 160909C00008000 C 09/09/16 8.0 0.00 0.11
CLF 160909C00008500 C 09/09/16 8.5 0.00 0.11
CLF 160909C00009000 C 09/09/16 9.0 0.00 0.11
CLF 160909C00009500 C 09/09/16 9.5 0.00 0.11
CLF 160909C00010000 C 09/09/16 10.0 0.00 0.02
CLF 160909C00010500 C 09/09/16 10.5 0.00 0.11
CLF 160909C00011000 C 09/09/16 11.0 0.00 0.11
CLF 160909C00011500 C 09/09/16 11.5 0.00 0.11
CLF 160909C00012000 C 09/09/16 12.0 0.00 0.11
CLF 160909C00012500 C 09/09/16 12.5 0.00 0.11
CLF 160909C00013000 C 09/09/16 13.0 0.00 0.11
CLF 160909C00013500 C 09/09/16 13.5 0.00 0.11
CLF 160909C00014000 C 09/09/16 14.0 0.00 0.11
CLF 160909C00014500 C 09/09/16 14.5 0.00 0.11
CLF 160909C00015000 C 09/09/16 15.0 0.00 0.11
CLF 160909C00016000 C 09/09/16 16.0 0.00 0.11
CLF 160909P00000500 P 09/09/16 0.5 0.00 0.11
CLF 160909P00001000 P 09/09/16 1.0 0.00 0.11
CLF 160909P00001500 P 09/09/16 1.5 0.00 0.11
CLF 160909P00002000 P 09/09/16 2.0 0.00 0.11
CLF 160909P00002500 P 09/09/16 2.5 0.00 0.11
CLF 160909P00003000 P 09/09/16 3.0 0.00 0.11
CLF 160909P00003500 P 09/09/16 3.5 0.00 0.11
CLF 160909P00004000 P 09/09/16 4.0 0.00 0.12
CLF 160909P00004500 P 09/09/16 4.5 0.00 0.11
CLF 160909P00005000 P 09/09/16 5.0 0.06 0.09
CLF 160909P00005500 P 09/09/16 5.5 0.17 0.21
CLF 160909P00006000 P 09/09/16 6.0 0.42 0.45
CLF 160909P00006500 P 09/09/16 6.5 0.77 0.85
CLF 160909P00007000 P 09/09/16 7.0 1.22 1.28
CLF 160909P00007500 P 09/09/16 7.5 1.71 1.75
CLF 160909P00008000 P 09/09/16 8.0 2.21 2.25
CLF 160909P00008500 P 09/09/16 8.5 2.71 2.74
CLF 160909P00009000 P 09/09/16 9.0 3.00 3.30
CLF 160909P00009500 P 09/09/16 9.5 3.30 3.80
CLF 160909P00010000 P 09/09/16 10.0 3.80 4.30
CLF 160909P00010500 P 09/09/16 10.5 4.30 4.80
CLF 160909P00011000 P 09/09/16 11.0 4.80 5.30
CLF 160909P00011500 P 09/09/16 11.5 5.20 5.85
CLF 160909P00012000 P 09/09/16 12.0 5.70 6.30
CLF 160909P00012500 P 09/09/16 12.5 6.20 6.90
CLF 160909P00013000 P 09/09/16 13.0 6.70 7.30
CLF 160909P00013500 P 09/09/16 13.5 5.45 10.00
CLF 160909P00014000 P 09/09/16 14.0 6.10 8.35
CLF 160909P00014500 P 09/09/16 14.5 6.60 9.10
CLF 160909P00015000 P 09/09/16 15.0 6.90 11.35
CLF 160909P00016000 P 09/09/16 16.0 7.75 12.05
CLF 160916C00000500 C 09/16/16 0.5 5.00 5.75
CLF 160916C00001000 C 09/16/16 1.0 4.70 5.20
CLF 160916C00001500 C 09/16/16 1.5 4.20 4.70
CLF 160916C00002000 C 09/16/16 2.0 3.70 3.90
CLF 160916C00002500 C 09/16/16 2.5 3.20 3.40
CLF 160916C00003000 C 09/16/16 3.0 2.75 3.20
CLF 160916C00003500 C 09/16/16 3.5 2.26 2.30
CLF 160916C00004000 C 09/16/16 4.0 1.77 1.81
CLF 160916C00004500 C 09/16/16 4.5 1.30 1.34
CLF 160916C00005000 C 09/16/16 5.0 0.87 0.91
CLF 160916C00005500 C 09/16/16 5.5 0.51 0.56
CLF 160916C00006000 C 09/16/16 6.0 0.26 0.29
CLF 160916C00006500 C 09/16/16 6.5 0.11 0.14
CLF 160916C00007000 C 09/16/16 7.0 0.04 0.06
CLF 160916C00007500 C 09/16/16 7.5 0.00 0.03
CLF 160916C00008000 C 09/16/16 8.0 0.00 0.02
CLF 160916C00008500 C 09/16/16 8.5 0.00 0.02
CLF 160916C00009000 C 09/16/16 9.0 0.00 0.02
CLF 160916C00009500 C 09/16/16 9.5 0.00 0.02
CLF 160916C00010000 C 09/16/16 10.0 0.00 0.02
CLF 160916C00010500 C 09/16/16 10.5 0.00 0.02
CLF 160916C00011000 C 09/16/16 11.0 0.00 0.02
CLF 160916C00011500 C 09/16/16 11.5 0.00 0.02
CLF 160916C00012000 C 09/16/16 12.0 0.00 0.03
CLF 160916C00013000 C 09/16/16 13.0 0.00 0.02
CLF 160916C00014000 C 09/16/16 14.0 0.00 0.02
CLF 160916C00015000 C 09/16/16 15.0 0.00 0.02
CLF 160916P00000500 P 09/16/16 0.5 0.00 0.02
CLF 160916P00001000 P 09/16/16 1.0 0.00 0.02
CLF 160916P00001500 P 09/16/16 1.5 0.00 0.02
CLF 160916P00002000 P 09/16/16 2.0 0.00 0.02
CLF 160916P00002500 P 09/16/16 2.5 0.00 0.02
CLF 160916P00003000 P 09/16/16 3.0 0.00 0.03
CLF 160916P00003500 P 09/16/16 3.5 0.00 0.03
CLF 160916P00004000 P 09/16/16 4.0 0.00 0.05
CLF 160916P00004500 P 09/16/16 4.5 0.03 0.05
CLF 160916P00005000 P 09/16/16 5.0 0.10 0.13
CLF 160916P00005500 P 09/16/16 5.5 0.25 0.28
CLF 160916P00006000 P 09/16/16 6.0 0.48 0.51
CLF 160916P00006500 P 09/16/16 6.5 0.82 0.87
CLF 160916P00007000 P 09/16/16 7.0 1.26 1.28
CLF 160916P00007500 P 09/16/16 7.5 1.72 1.77
CLF 160916P00008000 P 09/16/16 8.0 2.21 2.25
CLF 160916P00008500 P 09/16/16 8.5 2.71 2.75
CLF 160916P00009000 P 09/16/16 9.0 3.00 3.30
CLF 160916P00009500 P 09/16/16 9.5 3.35 3.80
CLF 160916P00010000 P 09/16/16 10.0 3.80 4.30
CLF 160916P00010500 P 09/16/16 10.5 4.30 4.80
CLF 160916P00011000 P 09/16/16 11.0 4.85 5.30
CLF 160916P00011500 P 09/16/16 11.5 5.20 5.90
CLF 160916P00012000 P 09/16/16 12.0 5.70 6.40
CLF 160916P00013000 P 09/16/16 13.0 6.70 7.40
CLF 160916P00014000 P 09/16/16 14.0 6.85 8.40
CLF 160916P00015000 P 09/16/16 15.0 7.80 9.50
CLF 160923C00001000 C 09/23/16 1.0 4.70 5.20
CLF 160923C00001500 C 09/23/16 1.5 4.15 4.70
CLF 160923C00002000 C 09/23/16 2.0 3.70 3.90
CLF 160923C00002500 C 09/23/16 2.5 3.20 3.40
CLF 160923C00003000 C 09/23/16 3.0 2.66 3.15
CLF 160923C00003500 C 09/23/16 3.5 2.26 2.31
CLF 160923C00004000 C 09/23/16 4.0 1.78 1.83
CLF 160923C00004500 C 09/23/16 4.5 1.33 1.38
CLF 160923C00005000 C 09/23/16 5.0 0.91 0.97
CLF 160923C00005500 C 09/23/16 5.5 0.57 0.64
CLF 160923C00006000 C 09/23/16 6.0 0.32 0.37
CLF 160923C00006500 C 09/23/16 6.5 0.16 0.21
CLF 160923C00007000 C 09/23/16 7.0 0.07 0.11
CLF 160923C00007500 C 09/23/16 7.5 0.03 0.07
CLF 160923C00008000 C 09/23/16 8.0 0.00 0.05
CLF 160923C00008500 C 09/23/16 8.5 0.00 0.04
CLF 160923C00009000 C 09/23/16 9.0 0.00 0.03
CLF 160923C00009500 C 09/23/16 9.5 0.00 0.03
CLF 160923C00010000 C 09/23/16 10.0 0.00 0.03
CLF 160923C00010500 C 09/23/16 10.5 0.00 0.03
CLF 160923C00011000 C 09/23/16 11.0 0.00 0.03
CLF 160923C00011500 C 09/23/16 11.5 0.00 0.03
CLF 160923C00012000 C 09/23/16 12.0 0.00 0.02
CLF 160923C00012500 C 09/23/16 12.5 0.00 0.03
CLF 160923C00013000 C 09/23/16 13.0 0.00 0.02
CLF 160923C00013500 C 09/23/16 13.5 0.00 0.02
CLF 160923C00014000 C 09/23/16 14.0 0.00 0.02
CLF 160923C00014500 C 09/23/16 14.5 0.00 0.02
CLF 160923C00015000 C 09/23/16 15.0 0.00 0.02
CLF 160923C00015500 C 09/23/16 15.5 0.00 0.02
CLF 160923C00016000 C 09/23/16 16.0 0.00 0.02
CLF 160923P00001000 P 09/23/16 1.0 0.00 0.02
CLF 160923P00001500 P 09/23/16 1.5 0.00 0.02
CLF 160923P00002000 P 09/23/16 2.0 0.00 0.02
CLF 160923P00002500 P 09/23/16 2.5 0.00 0.03
CLF 160923P00003000 P 09/23/16 3.0 0.00 0.03
CLF 160923P00003500 P 09/23/16 3.5 0.00 0.04
CLF 160923P00004000 P 09/23/16 4.0 0.01 0.06
CLF 160923P00004500 P 09/23/16 4.5 0.04 0.11
CLF 160923P00005000 P 09/23/16 5.0 0.15 0.19
CLF 160923P00005500 P 09/23/16 5.5 0.31 0.34
CLF 160923P00006000 P 09/23/16 6.0 0.54 0.59
CLF 160923P00006500 P 09/23/16 6.5 0.89 0.93
CLF 160923P00007000 P 09/23/16 7.0 1.29 1.35
CLF 160923P00007500 P 09/23/16 7.5 1.74 1.80
CLF 160923P00008000 P 09/23/16 8.0 2.22 2.28
CLF 160923P00008500 P 09/23/16 8.5 2.71 2.76
CLF 160923P00009000 P 09/23/16 9.0 3.00 3.35
CLF 160923P00009500 P 09/23/16 9.5 3.35 3.80
CLF 160923P00010000 P 09/23/16 10.0 3.85 4.30
CLF 160923P00010500 P 09/23/16 10.5 4.35 4.80
CLF 160923P00011000 P 09/23/16 11.0 4.80 5.30
CLF 160923P00011500 P 09/23/16 11.5 5.20 5.85
CLF 160923P00012000 P 09/23/16 12.0 5.70 6.40
CLF 160923P00012500 P 09/23/16 12.5 6.20 6.90
CLF 160923P00013000 P 09/23/16 13.0 6.70 7.40
CLF 160923P00013500 P 09/23/16 13.5 5.55 7.85
CLF 160923P00014000 P 09/23/16 14.0 6.00 10.40
CLF 160923P00014500 P 09/23/16 14.5 6.60 10.90
CLF 160923P00015000 P 09/23/16 15.0 7.10 11.50
CLF 160923P00015500 P 09/23/16 15.5 7.75 11.45
CLF 160923P00016000 P 09/23/16 16.0 7.75 12.05
CLF 160930C00000500 C 09/30/16 0.5 4.65 5.95
CLF 160930C00001000 C 09/30/16 1.0 4.10 5.50
CLF 160930C00001500 C 09/30/16 1.5 3.60 5.00
CLF 160930C00002000 C 09/30/16 2.0 3.10 4.50
CLF 160930C00002500 C 09/30/16 2.5 3.15 4.00
CLF 160930C00003000 C 09/30/16 3.0 2.69 2.89
CLF 160930C00003500 C 09/30/16 3.5 2.26 2.32
CLF 160930C00004000 C 09/30/16 4.0 1.80 1.85
CLF 160930C00004500 C 09/30/16 4.5 1.35 1.41
CLF 160930C00005000 C 09/30/16 5.0 0.96 1.03
CLF 160930C00005500 C 09/30/16 5.5 0.62 0.73
CLF 160930C00006000 C 09/30/16 6.0 0.38 0.42
CLF 160930C00006500 C 09/30/16 6.5 0.22 0.26
CLF 160930C00007000 C 09/30/16 7.0 0.10 0.15
CLF 160930C00007500 C 09/30/16 7.5 0.05 0.11
CLF 160930C00008000 C 09/30/16 8.0 0.01 0.06
CLF 160930C00008500 C 09/30/16 8.5 0.00 0.05
CLF 160930C00009000 C 09/30/16 9.0 0.00 0.04
CLF 160930C00009500 C 09/30/16 9.5 0.00 0.03
CLF 160930C00010000 C 09/30/16 10.0 0.00 0.03
CLF 160930C00010500 C 09/30/16 10.5 0.00 0.03
CLF 160930C00011000 C 09/30/16 11.0 0.00 0.03
CLF 160930C00011500 C 09/30/16 11.5 0.00 0.03
CLF 160930C00012000 C 09/30/16 12.0 0.00 0.03
CLF 160930C00012500 C 09/30/16 12.5 0.00 0.03
CLF 160930C00013000 C 09/30/16 13.0 0.00 0.02
CLF 160930C00013500 C 09/30/16 13.5 0.00 0.03
CLF 160930C00014000 C 09/30/16 14.0 0.00 0.02
CLF 160930P00000500 P 09/30/16 0.5 0.00 0.02
CLF 160930P00001000 P 09/30/16 1.0 0.00 0.02
CLF 160930P00001500 P 09/30/16 1.5 0.00 0.02
CLF 160930P00002000 P 09/30/16 2.0 0.00 0.03
CLF 160930P00002500 P 09/30/16 2.5 0.00 0.03
CLF 160930P00003000 P 09/30/16 3.0 0.00 0.04
CLF 160930P00003500 P 09/30/16 3.5 0.00 0.05
CLF 160930P00004000 P 09/30/16 4.0 0.02 0.08
CLF 160930P00004500 P 09/30/16 4.5 0.09 0.13
CLF 160930P00005000 P 09/30/16 5.0 0.20 0.24
CLF 160930P00005500 P 09/30/16 5.5 0.37 0.42
CLF 160930P00006000 P 09/30/16 6.0 0.61 0.66
CLF 160930P00006500 P 09/30/16 6.5 0.94 0.99
CLF 160930P00007000 P 09/30/16 7.0 1.33 1.39
CLF 160930P00007500 P 09/30/16 7.5 1.77 1.83
CLF 160930P00008000 P 09/30/16 8.0 2.23 2.29
CLF 160930P00008500 P 09/30/16 8.5 2.71 2.77
CLF 160930P00009000 P 09/30/16 9.0 3.00 3.35
CLF 160930P00009500 P 09/30/16 9.5 3.35 3.90
CLF 160930P00010000 P 09/30/16 10.0 3.85 4.40
CLF 160930P00010500 P 09/30/16 10.5 4.35 4.90
CLF 160930P00011000 P 09/30/16 11.0 4.85 5.55
CLF 160930P00011500 P 09/30/16 11.5 5.30 6.10
CLF 160930P00012000 P 09/30/16 12.0 5.65 6.60
CLF 160930P00012500 P 09/30/16 12.5 6.15 7.10
CLF 160930P00013000 P 09/30/16 13.0 5.05 9.40
CLF 160930P00013500 P 09/30/16 13.5 5.60 10.00
CLF 160930P00014000 P 09/30/16 14.0 6.10 10.50
CLF 161007C00000500 C 10/07/16 0.5 4.65 5.90
CLF 161007C00001000 C 10/07/16 1.0 4.25 5.50
CLF 161007C00001500 C 10/07/16 1.5 3.65 4.90
CLF 161007C00002000 C 10/07/16 2.0 3.15 4.40
CLF 161007C00002500 C 10/07/16 2.5 3.00 3.40
CLF 161007C00003000 C 10/07/16 3.0 2.67 3.15
CLF 161007C00003500 C 10/07/16 3.5 2.27 2.33
CLF 161007C00004000 C 10/07/16 4.0 1.81 1.88
CLF 161007C00004500 C 10/07/16 4.5 1.38 1.46
CLF 161007C00005000 C 10/07/16 5.0 0.98 1.09
CLF 161007C00005500 C 10/07/16 5.5 0.67 0.77
CLF 161007C00006000 C 10/07/16 6.0 0.43 0.52
CLF 161007C00006500 C 10/07/16 6.5 0.26 0.31
CLF 161007C00007000 C 10/07/16 7.0 0.14 0.20
CLF 161007C00007500 C 10/07/16 7.5 0.07 0.15
CLF 161007C00008000 C 10/07/16 8.0 0.03 0.09
CLF 161007C00008500 C 10/07/16 8.5 0.00 0.06
CLF 161007C00009000 C 10/07/16 9.0 0.00 0.04
CLF 161007C00009500 C 10/07/16 9.5 0.00 0.04
CLF 161007C00010000 C 10/07/16 10.0 0.00 0.03
CLF 161007C00010500 C 10/07/16 10.5 0.00 0.03
CLF 161007C00011000 C 10/07/16 11.0 0.00 0.03
CLF 161007P00000500 P 10/07/16 0.5 0.00 0.02
CLF 161007P00001000 P 10/07/16 1.0 0.00 0.02
CLF 161007P00001500 P 10/07/16 1.5 0.00 0.02
CLF 161007P00002000 P 10/07/16 2.0 0.00 0.03
CLF 161007P00002500 P 10/07/16 2.5 0.00 0.04
CLF 161007P00003000 P 10/07/16 3.0 0.00 0.04
CLF 161007P00003500 P 10/07/16 3.5 0.00 0.06
CLF 161007P00004000 P 10/07/16 4.0 0.03 0.10
CLF 161007P00004500 P 10/07/16 4.5 0.11 0.17
CLF 161007P00005000 P 10/07/16 5.0 0.24 0.29
CLF 161007P00005500 P 10/07/16 5.5 0.42 0.46
CLF 161007P00006000 P 10/07/16 6.0 0.66 0.71
CLF 161007P00006500 P 10/07/16 6.5 0.99 1.04
CLF 161007P00007000 P 10/07/16 7.0 1.36 1.44
CLF 161007P00007500 P 10/07/16 7.5 1.80 1.86
CLF 161007P00008000 P 10/07/16 8.0 2.24 2.31
CLF 161007P00008500 P 10/07/16 8.5 2.72 2.79
CLF 161007P00009000 P 10/07/16 9.0 3.00 3.35
CLF 161007P00009500 P 10/07/16 9.5 3.35 3.85
CLF 161007P00010000 P 10/07/16 10.0 3.85 4.35
CLF 161007P00010500 P 10/07/16 10.5 4.35 4.85
CLF 161007P00011000 P 10/07/16 11.0 4.85 5.35
CLF 161021C00000500 C 10/21/16 0.5 4.85 6.55
CLF 161021C00001000 C 10/21/16 1.0 4.20 5.95
CLF 161021C00001500 C 10/21/16 1.5 3.70 5.55
CLF 161021C00002000 C 10/21/16 2.0 3.65 4.20
CLF 161021C00002500 C 10/21/16 2.5 3.20 3.70
CLF 161021C00003000 C 10/21/16 3.0 2.75 3.20
CLF 161021C00003500 C 10/21/16 3.5 2.29 2.35
CLF 161021C00004000 C 10/21/16 4.0 1.85 1.91
CLF 161021C00004500 C 10/21/16 4.5 1.46 1.51
CLF 161021C00005000 C 10/21/16 5.0 1.09 1.15
CLF 161021C00005500 C 10/21/16 5.5 0.78 0.84
CLF 161021C00006000 C 10/21/16 6.0 0.54 0.58
CLF 161021C00007000 C 10/21/16 7.0 0.21 0.26
CLF 161021C00008000 C 10/21/16 8.0 0.08 0.12
CLF 161021C00009000 C 10/21/16 9.0 0.02 0.05
CLF 161021C00010000 C 10/21/16 10.0 0.00 0.04
CLF 161021C00011000 C 10/21/16 11.0 0.00 0.03
CLF 161021C00012000 C 10/21/16 12.0 0.00 0.03
CLF 161021C00013000 C 10/21/16 13.0 0.00 0.03
CLF 161021C00014000 C 10/21/16 14.0 0.00 0.03
CLF 161021C00015000 C 10/21/16 15.0 0.00 0.03
CLF 161021P00000500 P 10/21/16 0.5 0.00 0.02
CLF 161021P00001000 P 10/21/16 1.0 0.00 0.02
CLF 161021P00001500 P 10/21/16 1.5 0.00 0.02
CLF 161021P00002000 P 10/21/16 2.0 0.00 0.03
CLF 161021P00002500 P 10/21/16 2.5 0.00 0.04
CLF 161021P00003000 P 10/21/16 3.0 0.00 0.05
CLF 161021P00003500 P 10/21/16 3.5 0.02 0.09
CLF 161021P00004000 P 10/21/16 4.0 0.11 0.14
CLF 161021P00004500 P 10/21/16 4.5 0.20 0.23
CLF 161021P00005000 P 10/21/16 5.0 0.34 0.38
CLF 161021P00005500 P 10/21/16 5.5 0.54 0.57
CLF 161021P00006000 P 10/21/16 6.0 0.77 0.83
CLF 161021P00007000 P 10/21/16 7.0 1.46 1.48
CLF 161021P00008000 P 10/21/16 8.0 2.30 2.37
CLF 161021P00009000 P 10/21/16 9.0 3.15 3.35
CLF 161021P00010000 P 10/21/16 10.0 3.90 4.35
CLF 161021P00011000 P 10/21/16 11.0 4.85 5.35
CLF 161021P00012000 P 10/21/16 12.0 5.85 6.35
CLF 161021P00013000 P 10/21/16 13.0 6.85 7.35
CLF 161021P00014000 P 10/21/16 14.0 6.20 8.35
CLF 161021P00015000 P 10/21/16 15.0 7.25 9.35
CLF 161118C00001000 C 11/18/16 1.0 2.95 5.30
CLF 161118C00002000 C 11/18/16 2.0 2.58 4.15
CLF 161118C00003000 C 11/18/16 3.0 2.78 2.97
CLF 161118C00004000 C 11/18/16 4.0 1.92 1.99
CLF 161118C00005000 C 11/18/16 5.0 1.24 1.29
CLF 161118C00006000 C 11/18/16 6.0 0.71 0.76
CLF 161118C00007000 C 11/18/16 7.0 0.38 0.43
CLF 161118C00008000 C 11/18/16 8.0 0.19 0.22
CLF 161118C00009000 C 11/18/16 9.0 0.07 0.16
CLF 161118C00010000 C 11/18/16 10.0 0.02 0.09
CLF 161118C00011000 C 11/18/16 11.0 0.00 0.07
CLF 161118C00012000 C 11/18/16 12.0 0.00 0.04
CLF 161118P00001000 P 11/18/16 1.0 0.00 0.03
CLF 161118P00002000 P 11/18/16 2.0 0.00 0.04
CLF 161118P00003000 P 11/18/16 3.0 0.02 0.10
CLF 161118P00004000 P 11/18/16 4.0 0.20 0.24
CLF 161118P00005000 P 11/18/16 5.0 0.49 0.53
CLF 161118P00006000 P 11/18/16 6.0 0.96 1.01
CLF 161118P00007000 P 11/18/16 7.0 1.55 1.70
CLF 161118P00008000 P 11/18/16 8.0 2.31 2.53
CLF 161118P00009000 P 11/18/16 9.0 3.25 3.45
CLF 161118P00010000 P 11/18/16 10.0 4.20 4.40
CLF 161118P00011000 P 11/18/16 11.0 3.00 7.40
CLF 161118P00012000 P 11/18/16 12.0 4.20 6.45
CLF 170120C00000500 C 01/20/17 0.5 3.35 5.75
CLF 170120C00001000 C 01/20/17 1.0 3.65 5.30
CLF 170120C00001500 C 01/20/17 1.5 3.40 4.80
CLF 170120C00002000 C 01/20/17 2.0 3.30 4.00
CLF 170120C00002500 C 01/20/17 2.5 2.21 3.75
CLF 170120C00003000 C 01/20/17 3.0 2.80 3.00
CLF 170120C00003500 C 01/20/17 3.5 2.36 2.60
CLF 170120C00004000 C 01/20/17 4.0 1.99 2.19
CLF 170120C00004500 C 01/20/17 4.5 1.70 1.77
CLF 170120C00005000 C 01/20/17 5.0 1.39 1.47
CLF 170120C00005500 C 01/20/17 5.5 1.14 1.21
CLF 170120C00006000 C 01/20/17 6.0 0.93 0.98
CLF 170120C00007000 C 01/20/17 7.0 0.59 0.64
CLF 170120C00008000 C 01/20/17 8.0 0.37 0.42
CLF 170120C00009000 C 01/20/17 9.0 0.23 0.28
CLF 170120C00010000 C 01/20/17 10.0 0.14 0.18
CLF 170120C00011000 C 01/20/17 11.0 0.09 0.13
CLF 170120C00012000 C 01/20/17 12.0 0.06 0.09
CLF 170120C00013000 C 01/20/17 13.0 0.01 0.07
CLF 170120C00014000 C 01/20/17 14.0 0.00 0.07
CLF 170120C00015000 C 01/20/17 15.0 0.00 0.06
CLF 170120C00017000 C 01/20/17 17.0 0.00 0.04
CLF 170120C00020000 C 01/20/17 20.0 0.00 0.03
CLF 170120C00022000 C 01/20/17 22.0 0.00 0.03
CLF 170120C00025000 C 01/20/17 25.0 0.00 0.01
CLF 170120P00000500 P 01/20/17 0.5 0.00 0.02
CLF 170120P00001000 P 01/20/17 1.0 0.00 0.03
CLF 170120P00001500 P 01/20/17 1.5 0.00 0.05
CLF 170120P00002000 P 01/20/17 2.0 0.01 0.07
CLF 170120P00002500 P 01/20/17 2.5 0.05 0.13
CLF 170120P00003000 P 01/20/17 3.0 0.13 0.17
CLF 170120P00003500 P 01/20/17 3.5 0.22 0.26
CLF 170120P00004000 P 01/20/17 4.0 0.34 0.39
CLF 170120P00004500 P 01/20/17 4.5 0.50 0.56
CLF 170120P00005000 P 01/20/17 5.0 0.70 0.77
CLF 170120P00005500 P 01/20/17 5.5 0.94 1.01
CLF 170120P00006000 P 01/20/17 6.0 1.21 1.30
CLF 170120P00007000 P 01/20/17 7.0 1.86 1.96
CLF 170120P00008000 P 01/20/17 8.0 2.58 2.73
CLF 170120P00009000 P 01/20/17 9.0 3.35 3.65
CLF 170120P00010000 P 01/20/17 10.0 4.25 4.55
CLF 170120P00011000 P 01/20/17 11.0 5.20 5.45
CLF 170120P00012000 P 01/20/17 12.0 6.20 6.45
CLF 170120P00013000 P 01/20/17 13.0 7.15 7.45
CLF 170120P00014000 P 01/20/17 14.0 6.00 10.30
CLF 170120P00015000 P 01/20/17 15.0 8.75 9.40
CLF 170120P00017000 P 01/20/17 17.0 10.75 11.95
CLF 170120P00020000 P 01/20/17 20.0 13.85 14.35
CLF 170120P00022000 P 01/20/17 22.0 13.95 16.95
CLF 170120P00025000 P 01/20/17 25.0 18.20 19.60
CLF 170421C00001000 C 04/21/17 1.0 4.50 5.30
CLF 170421C00002000 C 04/21/17 2.0 3.65 4.35
CLF 170421C00002500 C 04/21/17 2.5 3.30 3.55
CLF 170421C00003000 C 04/21/17 3.0 2.92 3.10
CLF 170421C00004000 C 04/21/17 4.0 2.25 2.45
CLF 170421C00005000 C 04/21/17 5.0 1.65 1.87
CLF 170421C00006000 C 04/21/17 6.0 1.21 1.32
CLF 170421C00007000 C 04/21/17 7.0 0.88 0.98
CLF 170421C00008000 C 04/21/17 8.0 0.59 0.70
CLF 170421C00009000 C 04/21/17 9.0 0.44 0.50
CLF 170421C00010000 C 04/21/17 10.0 0.31 0.37
CLF 170421C00011000 C 04/21/17 11.0 0.17 0.33
CLF 170421C00012000 C 04/21/17 12.0 0.10 0.26
CLF 170421P00001000 P 04/21/17 1.0 0.00 0.05
CLF 170421P00002000 P 04/21/17 2.0 0.06 0.15
CLF 170421P00002500 P 04/21/17 2.5 0.12 0.25
CLF 170421P00003000 P 04/21/17 3.0 0.24 0.32
CLF 170421P00004000 P 04/21/17 4.0 0.57 0.63
CLF 170421P00005000 P 04/21/17 5.0 0.97 1.05
CLF 170421P00006000 P 04/21/17 6.0 1.42 1.61
CLF 170421P00007000 P 04/21/17 7.0 2.05 2.25
CLF 170421P00008000 P 04/21/17 8.0 2.76 2.99
CLF 170421P00009000 P 04/21/17 9.0 3.60 3.80
CLF 170421P00010000 P 04/21/17 10.0 4.45 4.70
CLF 170421P00011000 P 04/21/17 11.0 5.35 5.60
CLF 170421P00012000 P 04/21/17 12.0 6.25 6.50
CLF 180119C00000500 C 01/19/18 0.5 4.95 6.10
CLF 180119C00001000 C 01/19/18 1.0 4.70 5.45
CLF 180119C00001500 C 01/19/18 1.5 3.85 5.25
CLF 180119C00002000 C 01/19/18 2.0 3.95 4.40
CLF 180119C00002500 C 01/19/18 2.5 3.60 4.05
CLF 180119C00003000 C 01/19/18 3.0 3.30 3.50
CLF 180119C00003500 C 01/19/18 3.5 2.74 3.80
CLF 180119C00004000 C 01/19/18 4.0 2.67 3.25
CLF 180119C00004500 C 01/19/18 4.5 2.43 2.98
CLF 180119C00005000 C 01/19/18 5.0 2.35 2.50
CLF 180119C00005500 C 01/19/18 5.5 1.97 2.51
CLF 180119C00007000 C 01/19/18 7.0 1.60 1.95
CLF 180119C00010000 C 01/19/18 10.0 0.94 0.97
CLF 180119C00012000 C 01/19/18 12.0 0.40 1.50
CLF 180119C00015000 C 01/19/18 15.0 0.35 0.43
CLF 180119P00000500 P 01/19/18 0.5 0.03 0.13
CLF 180119P00001000 P 01/19/18 1.0 0.07 0.28
CLF 180119P00001500 P 01/19/18 1.5 0.10 0.35
CLF 180119P00002000 P 01/19/18 2.0 0.34 0.35
CLF 180119P00002500 P 01/19/18 2.5 0.48 0.54
CLF 180119P00003000 P 01/19/18 3.0 0.47 0.73
CLF 180119P00003500 P 01/19/18 3.5 0.84 0.92
CLF 180119P00004000 P 01/19/18 4.0 0.80 1.15
CLF 180119P00004500 P 01/19/18 4.5 1.28 1.42
CLF 180119P00005000 P 01/19/18 5.0 1.56 1.63
CLF 180119P00005500 P 01/19/18 5.5 1.87 1.97
CLF 180119P00007000 P 01/19/18 7.0 2.59 2.99
CLF 180119P00010000 P 01/19/18 10.0 4.75 5.35
CLF 180119P00012000 P 01/19/18 12.0 6.40 7.00
CLF 180119P00015000 P 01/19/18 15.0 9.15 9.70

OPRA data is delayed 15 minutes.