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 (2015-06-12)Premium Content

Cliffs Natural Resources Inc (CLF)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLF 150904C00000500 C 09/04/15 0.5 3.15 3.40
CLF 150904C00001000 C 09/04/15 1.0 2.61 2.86
CLF 150904C00001500 C 09/04/15 1.5 2.20 2.39
CLF 150904C00002000 C 09/04/15 2.0 1.71 1.89
CLF 150904C00002500 C 09/04/15 2.5 1.20 1.39
CLF 150904C00003000 C 09/04/15 3.0 0.69 0.89
CLF 150904C00003500 C 09/04/15 3.5 0.36 0.41
CLF 150904C00004000 C 09/04/15 4.0 0.12 0.15
CLF 150904C00004500 C 09/04/15 4.5 0.03 0.07
CLF 150904C00005000 C 09/04/15 5.0 0.01 0.04
CLF 150904C00005500 C 09/04/15 5.5 0.00 0.06
CLF 150904C00006000 C 09/04/15 6.0 0.00 0.02
CLF 150904P00000500 P 09/04/15 0.5 0.00 0.05
CLF 150904P00001000 P 09/04/15 1.0 0.00 0.05
CLF 150904P00001500 P 09/04/15 1.5 0.00 0.05
CLF 150904P00002000 P 09/04/15 2.0 0.00 0.01
CLF 150904P00002500 P 09/04/15 2.5 0.00 0.06
CLF 150904P00003000 P 09/04/15 3.0 0.02 0.05
CLF 150904P00003500 P 09/04/15 3.5 0.10 0.16
CLF 150904P00004000 P 09/04/15 4.0 0.35 0.41
CLF 150904P00004500 P 09/04/15 4.5 0.71 0.89
CLF 150904P00005000 P 09/04/15 5.0 1.18 1.36
CLF 150904P00005500 P 09/04/15 5.5 1.68 1.87
CLF 150904P00006000 P 09/04/15 6.0 2.17 2.35
CLF 150911C00000500 C 09/11/15 0.5 3.05 3.40
CLF 150911C00001000 C 09/11/15 1.0 2.70 2.89
CLF 150911C00001500 C 09/11/15 1.5 2.17 2.37
CLF 150911C00002000 C 09/11/15 2.0 1.67 1.87
CLF 150911C00002500 C 09/11/15 2.5 1.21 1.34
CLF 150911C00003000 C 09/11/15 3.0 0.74 0.91
CLF 150911C00003500 C 09/11/15 3.5 0.41 0.47
CLF 150911C00004000 C 09/11/15 4.0 0.18 0.22
CLF 150911C00004500 C 09/11/15 4.5 0.08 0.11
CLF 150911C00005000 C 09/11/15 5.0 0.04 0.09
CLF 150911C00005500 C 09/11/15 5.5 0.00 0.18
CLF 150911C00006000 C 09/11/15 6.0 0.00 0.09
CLF 150911P00000500 P 09/11/15 0.5 0.00 0.12
CLF 150911P00001000 P 09/11/15 1.0 0.00 0.12
CLF 150911P00001500 P 09/11/15 1.5 0.00 0.12
CLF 150911P00002000 P 09/11/15 2.0 0.00 0.06
CLF 150911P00002500 P 09/11/15 2.5 0.01 0.07
CLF 150911P00003000 P 09/11/15 3.0 0.06 0.09
CLF 150911P00003500 P 09/11/15 3.5 0.18 0.21
CLF 150911P00004000 P 09/11/15 4.0 0.44 0.49
CLF 150911P00004500 P 09/11/15 4.5 0.85 0.95
CLF 150911P00005000 P 09/11/15 5.0 1.18 1.44
CLF 150911P00005500 P 09/11/15 5.5 1.74 1.92
CLF 150911P00006000 P 09/11/15 6.0 2.22 2.41
CLF 150918C00000500 C 09/18/15 0.5 3.15 3.40
CLF 150918C00001000 C 09/18/15 1.0 2.70 2.89
CLF 150918C00001500 C 09/18/15 1.5 2.17 2.37
CLF 150918C00002000 C 09/18/15 2.0 1.70 1.84
CLF 150918C00002500 C 09/18/15 2.5 1.22 1.34
CLF 150918C00003000 C 09/18/15 3.0 0.81 0.90
CLF 150918C00003500 C 09/18/15 3.5 0.46 0.51
CLF 150918C00004000 C 09/18/15 4.0 0.24 0.26
CLF 150918C00004500 C 09/18/15 4.5 0.11 0.14
CLF 150918C00005000 C 09/18/15 5.0 0.06 0.08
CLF 150918C00005500 C 09/18/15 5.5 0.01 0.09
CLF 150918C00006000 C 09/18/15 6.0 0.01 0.02
CLF 150918C00006500 C 09/18/15 6.5 0.00 0.07
CLF 150918C00007000 C 09/18/15 7.0 0.00 0.03
CLF 150918C00008000 C 09/18/15 8.0 0.00 0.06
CLF 150918C00009000 C 09/18/15 9.0 0.00 0.06
CLF 150918C00010000 C 09/18/15 10.0 0.00 0.02
CLF 150918P00000500 P 09/18/15 0.5 0.00 0.05
CLF 150918P00001000 P 09/18/15 1.0 0.00 0.05
CLF 150918P00001500 P 09/18/15 1.5 0.00 0.06
CLF 150918P00002000 P 09/18/15 2.0 0.00 0.07
CLF 150918P00002500 P 09/18/15 2.5 0.05 0.09
CLF 150918P00003000 P 09/18/15 3.0 0.12 0.14
CLF 150918P00003500 P 09/18/15 3.5 0.26 0.30
CLF 150918P00004000 P 09/18/15 4.0 0.54 0.63
CLF 150918P00004500 P 09/18/15 4.5 0.91 0.97
CLF 150918P00005000 P 09/18/15 5.0 1.32 1.48
CLF 150918P00005500 P 09/18/15 5.5 1.77 1.95
CLF 150918P00006000 P 09/18/15 6.0 2.25 2.45
CLF 150918P00006500 P 09/18/15 6.5 2.75 2.95
CLF 150918P00007000 P 09/18/15 7.0 3.00 3.45
CLF 150918P00008000 P 09/18/15 8.0 4.00 4.45
CLF 150918P00009000 P 09/18/15 9.0 5.00 5.45
CLF 150918P00010000 P 09/18/15 10.0 6.00 6.45
CLF 150925C00000500 C 09/25/15 0.5 3.15 3.45
CLF 150925C00001000 C 09/25/15 1.0 2.60 2.86
CLF 150925C00001500 C 09/25/15 1.5 2.05 2.36
CLF 150925C00002000 C 09/25/15 2.0 1.67 1.87
CLF 150925C00002500 C 09/25/15 2.5 1.21 1.35
CLF 150925C00003000 C 09/25/15 3.0 0.78 0.94
CLF 150925C00003500 C 09/25/15 3.5 0.46 0.55
CLF 150925C00004000 C 09/25/15 4.0 0.24 0.33
CLF 150925C00004500 C 09/25/15 4.5 0.12 0.19
CLF 150925C00005000 C 09/25/15 5.0 0.05 0.14
CLF 150925C00005500 C 09/25/15 5.5 0.03 0.11
CLF 150925C00006000 C 09/25/15 6.0 0.01 0.07
CLF 150925P00000500 P 09/25/15 0.5 0.00 0.05
CLF 150925P00001000 P 09/25/15 1.0 0.00 0.06
CLF 150925P00001500 P 09/25/15 1.5 0.00 0.07
CLF 150925P00002000 P 09/25/15 2.0 0.01 0.09
CLF 150925P00002500 P 09/25/15 2.5 0.03 0.13
CLF 150925P00003000 P 09/25/15 3.0 0.15 0.19
CLF 150925P00003500 P 09/25/15 3.5 0.32 0.40
CLF 150925P00004000 P 09/25/15 4.0 0.53 0.69
CLF 150925P00004500 P 09/25/15 4.5 0.91 1.09
CLF 150925P00005000 P 09/25/15 5.0 1.34 1.52
CLF 150925P00005500 P 09/25/15 5.5 1.80 1.98
CLF 150925P00006000 P 09/25/15 6.0 2.29 2.49
CLF 151002C00000500 C 10/02/15 0.5 3.10 3.35
CLF 151002C00001000 C 10/02/15 1.0 2.66 2.89
CLF 151002C00001500 C 10/02/15 1.5 2.16 2.39
CLF 151002C00002000 C 10/02/15 2.0 1.68 1.89
CLF 151002C00002500 C 10/02/15 2.5 1.20 1.35
CLF 151002C00003000 C 10/02/15 3.0 0.80 0.97
CLF 151002C00003500 C 10/02/15 3.5 0.49 0.59
CLF 151002C00004000 C 10/02/15 4.0 0.29 0.36
CLF 151002C00004500 C 10/02/15 4.5 0.14 0.23
CLF 151002C00005000 C 10/02/15 5.0 0.07 0.18
CLF 151002C00005500 C 10/02/15 5.5 0.03 0.14
CLF 151002C00006000 C 10/02/15 6.0 0.02 0.12
CLF 151002P00000500 P 10/02/15 0.5 0.00 0.09
CLF 151002P00001000 P 10/02/15 1.0 0.00 0.09
CLF 151002P00001500 P 10/02/15 1.5 0.00 0.11
CLF 151002P00002000 P 10/02/15 2.0 0.02 0.13
CLF 151002P00002500 P 10/02/15 2.5 0.05 0.16
CLF 151002P00003000 P 10/02/15 3.0 0.12 0.24
CLF 151002P00003500 P 10/02/15 3.5 0.31 0.43
CLF 151002P00004000 P 10/02/15 4.0 0.60 0.73
CLF 151002P00004500 P 10/02/15 4.5 0.97 1.15
CLF 151002P00005000 P 10/02/15 5.0 1.39 1.57
CLF 151002P00005500 P 10/02/15 5.5 1.85 2.03
CLF 151002P00006000 P 10/02/15 6.0 2.34 2.51
CLF 151009C00000500 C 10/09/15 0.5 3.10 3.40
CLF 151009C00001000 C 10/09/15 1.0 2.66 2.89
CLF 151009C00001500 C 10/09/15 1.5 2.01 2.36
CLF 151009C00002000 C 10/09/15 2.0 1.61 1.97
CLF 151009C00002500 C 10/09/15 2.5 1.23 1.37
CLF 151009C00003000 C 10/09/15 3.0 0.83 1.01
CLF 151009C00003500 C 10/09/15 3.5 0.53 0.62
CLF 151009C00004000 C 10/09/15 4.0 0.31 0.40
CLF 151009C00004500 C 10/09/15 4.5 0.18 0.21
CLF 151009C00005000 C 10/09/15 5.0 0.09 0.19
CLF 151009C00005500 C 10/09/15 5.5 0.05 0.14
CLF 151009C00006000 C 10/09/15 6.0 0.03 0.10
CLF 151009P00000500 P 10/09/15 0.5 0.00 0.02
CLF 151009P00001000 P 10/09/15 1.0 0.00 0.03
CLF 151009P00001500 P 10/09/15 1.5 0.01 0.05
CLF 151009P00002000 P 10/09/15 2.0 0.02 0.08
CLF 151009P00002500 P 10/09/15 2.5 0.08 0.15
CLF 151009P00003000 P 10/09/15 3.0 0.21 0.28
CLF 151009P00003500 P 10/09/15 3.5 0.41 0.49
CLF 151009P00004000 P 10/09/15 4.0 0.68 0.80
CLF 151009P00004500 P 10/09/15 4.5 0.95 1.17
CLF 151009P00005000 P 10/09/15 5.0 1.40 1.61
CLF 151009P00005500 P 10/09/15 5.5 1.86 2.05
CLF 151009P00006000 P 10/09/15 6.0 2.33 2.53
CLF 151016C00001000 C 10/16/15 1.0 2.67 2.89
CLF 151016C00002000 C 10/16/15 2.0 1.71 1.83
CLF 151016C00003000 C 10/16/15 3.0 0.89 0.96
CLF 151016C00004000 C 10/16/15 4.0 0.33 0.40
CLF 151016C00005000 C 10/16/15 5.0 0.13 0.17
CLF 151016C00006000 C 10/16/15 6.0 0.05 0.09
CLF 151016C00007000 C 10/16/15 7.0 0.02 0.06
CLF 151016C00008000 C 10/16/15 8.0 0.00 0.04
CLF 151016C00009000 C 10/16/15 9.0 0.00 0.04
CLF 151016C00010000 C 10/16/15 10.0 0.00 0.03
CLF 151016C00011000 C 10/16/15 11.0 0.00 0.04
CLF 151016C00012000 C 10/16/15 12.0 0.00 0.03
CLF 151016C00013000 C 10/16/15 13.0 0.00 0.03
CLF 151016C00014000 C 10/16/15 14.0 0.00 0.02
CLF 151016P00001000 P 10/16/15 1.0 0.00 0.04
CLF 151016P00002000 P 10/16/15 2.0 0.04 0.09
CLF 151016P00003000 P 10/16/15 3.0 0.26 0.31
CLF 151016P00004000 P 10/16/15 4.0 0.76 0.82
CLF 151016P00005000 P 10/16/15 5.0 1.51 1.64
CLF 151016P00006000 P 10/16/15 6.0 2.41 2.56
CLF 151016P00007000 P 10/16/15 7.0 3.30 3.55
CLF 151016P00008000 P 10/16/15 8.0 4.30 4.55
CLF 151016P00009000 P 10/16/15 9.0 5.30 5.55
CLF 151016P00010000 P 10/16/15 10.0 6.25 6.55
CLF 151016P00011000 P 10/16/15 11.0 7.30 7.55
CLF 151016P00012000 P 10/16/15 12.0 8.25 8.55
CLF 151016P00013000 P 10/16/15 13.0 9.30 9.55
CLF 151016P00014000 P 10/16/15 14.0 10.25 10.55
CLF 151120C00001000 C 11/20/15 1.0 2.52 2.87
CLF 151120C00002000 C 11/20/15 2.0 1.70 1.85
CLF 151120C00003000 C 11/20/15 3.0 0.93 1.11
CLF 151120C00004000 C 11/20/15 4.0 0.47 0.58
CLF 151120C00005000 C 11/20/15 5.0 0.22 0.29
CLF 151120C00006000 C 11/20/15 6.0 0.11 0.19
CLF 151120C00007000 C 11/20/15 7.0 0.04 0.13
CLF 151120C00008000 C 11/20/15 8.0 0.01 0.08
CLF 151120P00001000 P 11/20/15 1.0 0.01 0.06
CLF 151120P00002000 P 11/20/15 2.0 0.11 0.16
CLF 151120P00003000 P 11/20/15 3.0 0.43 0.49
CLF 151120P00004000 P 11/20/15 4.0 0.95 1.05
CLF 151120P00005000 P 11/20/15 5.0 1.72 1.83
CLF 151120P00006000 P 11/20/15 6.0 2.55 2.72
CLF 151120P00007000 P 11/20/15 7.0 3.45 3.70
CLF 151120P00008000 P 11/20/15 8.0 4.45 4.65
CLF 160115C00001000 C 01/15/16 1.0 2.66 2.90
CLF 160115C00002000 C 01/15/16 2.0 1.73 1.90
CLF 160115C00003000 C 01/15/16 3.0 1.06 1.13
CLF 160115C00004000 C 01/15/16 4.0 0.61 0.66
CLF 160115C00005000 C 01/15/16 5.0 0.36 0.41
CLF 160115C00006000 C 01/15/16 6.0 0.20 0.31
CLF 160115C00007000 C 01/15/16 7.0 0.13 0.18
CLF 160115C00008000 C 01/15/16 8.0 0.08 0.15
CLF 160115C00009000 C 01/15/16 9.0 0.05 0.13
CLF 160115C00010000 C 01/15/16 10.0 0.03 0.11
CLF 160115C00011000 C 01/15/16 11.0 0.01 0.09
CLF 160115C00012000 C 01/15/16 12.0 0.01 0.08
CLF 160115C00013000 C 01/15/16 13.0 0.01 0.07
CLF 160115C00015000 C 01/15/16 15.0 0.00 0.06
CLF 160115C00018000 C 01/15/16 18.0 0.00 0.04
CLF 160115C00020000 C 01/15/16 20.0 0.00 0.04
CLF 160115C00022000 C 01/15/16 22.0 0.01 0.04
CLF 160115C00025000 C 01/15/16 25.0 0.00 0.04
CLF 160115C00027000 C 01/15/16 27.0 0.00 0.04
CLF 160115C00030000 C 01/15/16 30.0 0.00 0.04
CLF 160115C00032000 C 01/15/16 32.0 0.00 0.03
CLF 160115C00035000 C 01/15/16 35.0 0.00 0.03
CLF 160115C00037000 C 01/15/16 37.0 0.00 0.01
CLF 160115C00040000 C 01/15/16 40.0 0.00 0.03
CLF 160115C00042000 C 01/15/16 42.0 0.00 0.03
CLF 160115P00001000 P 01/15/16 1.0 0.03 0.08
CLF 160115P00002000 P 01/15/16 2.0 0.23 0.27
CLF 160115P00003000 P 01/15/16 3.0 0.64 0.69
CLF 160115P00004000 P 01/15/16 4.0 1.25 1.30
CLF 160115P00005000 P 01/15/16 5.0 2.03 2.08
CLF 160115P00006000 P 01/15/16 6.0 2.86 2.99
CLF 160115P00007000 P 01/15/16 7.0 3.80 3.95
CLF 160115P00008000 P 01/15/16 8.0 4.65 4.90
CLF 160115P00009000 P 01/15/16 9.0 5.60 5.85
CLF 160115P00010000 P 01/15/16 10.0 6.60 6.85
CLF 160115P00011000 P 01/15/16 11.0 7.60 7.80
CLF 160115P00012000 P 01/15/16 12.0 8.60 8.80
CLF 160115P00013000 P 01/15/16 13.0 9.65 9.80
CLF 160115P00015000 P 01/15/16 15.0 11.60 11.80
CLF 160115P00018000 P 01/15/16 18.0 14.55 14.80
CLF 160115P00020000 P 01/15/16 20.0 16.55 16.75
CLF 160115P00022000 P 01/15/16 22.0 18.55 18.75
CLF 160115P00025000 P 01/15/16 25.0 21.55 21.75
CLF 160115P00027000 P 01/15/16 27.0 23.55 23.75
CLF 160115P00030000 P 01/15/16 30.0 26.55 26.75
CLF 160115P00032000 P 01/15/16 32.0 28.55 28.75
CLF 160115P00035000 P 01/15/16 35.0 31.55 31.75
CLF 160115P00037000 P 01/15/16 37.0 33.50 33.75
CLF 160115P00040000 P 01/15/16 40.0 36.50 36.70
CLF 160115P00042000 P 01/15/16 42.0 38.50 38.70
CLF 160415C00001000 C 04/15/16 1.0 2.61 2.89
CLF 160415C00002000 C 04/15/16 2.0 1.77 1.96
CLF 160415C00003000 C 04/15/16 3.0 1.15 1.34
CLF 160415C00004000 C 04/15/16 4.0 0.75 0.93
CLF 160415C00005000 C 04/15/16 5.0 0.51 0.65
CLF 160415C00006000 C 04/15/16 6.0 0.37 0.48
CLF 160415C00007000 C 04/15/16 7.0 0.28 0.42
CLF 160415C00008000 C 04/15/16 8.0 0.18 0.30
CLF 160415P00001000 P 04/15/16 1.0 0.08 0.14
CLF 160415P00002000 P 04/15/16 2.0 0.37 0.45
CLF 160415P00003000 P 04/15/16 3.0 0.86 0.94
CLF 160415P00004000 P 04/15/16 4.0 1.49 1.61
CLF 160415P00005000 P 04/15/16 5.0 2.22 2.40
CLF 160415P00006000 P 04/15/16 6.0 3.05 3.30
CLF 160415P00007000 P 04/15/16 7.0 3.95 4.20
CLF 160415P00008000 P 04/15/16 8.0 4.85 5.15
CLF 170120C00001000 C 01/20/17 1.0 2.54 3.35
CLF 170120C00002000 C 01/20/17 2.0 1.93 2.14
CLF 170120C00003000 C 01/20/17 3.0 1.44 1.64
CLF 170120C00004000 C 01/20/17 4.0 1.12 1.24
CLF 170120C00005000 C 01/20/17 5.0 0.89 1.11
CLF 170120C00008000 C 01/20/17 8.0 0.49 0.67
CLF 170120C00010000 C 01/20/17 10.0 0.37 0.55
CLF 170120C00012000 C 01/20/17 12.0 0.25 0.40
CLF 170120C00015000 C 01/20/17 15.0 0.18 0.36
CLF 170120C00017000 C 01/20/17 17.0 0.10 0.30
CLF 170120C00020000 C 01/20/17 20.0 0.06 0.25
CLF 170120C00022000 C 01/20/17 22.0 0.05 0.22
CLF 170120C00025000 C 01/20/17 25.0 0.03 0.15
CLF 170120P00001000 P 01/20/17 1.0 0.25 0.29
CLF 170120P00002000 P 01/20/17 2.0 0.74 0.83
CLF 170120P00003000 P 01/20/17 3.0 1.36 1.47
CLF 170120P00004000 P 01/20/17 4.0 2.07 2.19
CLF 170120P00005000 P 01/20/17 5.0 2.83 3.00
CLF 170120P00008000 P 01/20/17 8.0 5.50 5.65
CLF 170120P00010000 P 01/20/17 10.0 7.30 7.50
CLF 170120P00012000 P 01/20/17 12.0 9.10 9.40
CLF 170120P00015000 P 01/20/17 15.0 11.95 12.30
CLF 170120P00017000 P 01/20/17 17.0 13.90 14.20
CLF 170120P00020000 P 01/20/17 20.0 16.85 17.15
CLF 170120P00022000 P 01/20/17 22.0 18.80 19.15
CLF 170120P00025000 P 01/20/17 25.0 21.75 22.10

OPRA data is delayed 15 minutes.