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 (2014-12-12)Premium Content

Cliffs Natural Resources Inc (CLF)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLF 150306C00000500 C 03/06/15 0.5 6.10 6.45
CLF 150306C00001000 C 03/06/15 1.0 5.60 6.00
CLF 150306C00001500 C 03/06/15 1.5 5.10 5.45
CLF 150306C00002000 C 03/06/15 2.0 4.60 4.95
CLF 150306C00002500 C 03/06/15 2.5 4.10 4.45
CLF 150306C00003000 C 03/06/15 3.0 3.60 3.95
CLF 150306C00003500 C 03/06/15 3.5 3.10 3.45
CLF 150306C00004000 C 03/06/15 4.0 2.59 2.95
CLF 150306C00004500 C 03/06/15 4.5 2.14 2.45
CLF 150306C00005000 C 03/06/15 5.0 1.58 1.95
CLF 150306C00005500 C 03/06/15 5.5 1.08 1.45
CLF 150306C00006000 C 03/06/15 6.0 0.73 0.86
CLF 150306C00006500 C 03/06/15 6.5 0.29 0.39
CLF 150306C00007000 C 03/06/15 7.0 0.05 0.07
CLF 150306C00007500 C 03/06/15 7.5 0.00 0.02
CLF 150306C00008000 C 03/06/15 8.0 0.00 0.05
CLF 150306C00008500 C 03/06/15 8.5 0.00 0.01
CLF 150306C00009000 C 03/06/15 9.0 0.00 0.04
CLF 150306C00009500 C 03/06/15 9.5 0.00 0.04
CLF 150306C00010000 C 03/06/15 10.0 0.00 0.04
CLF 150306C00010500 C 03/06/15 10.5 0.00 0.04
CLF 150306C00011000 C 03/06/15 11.0 0.00 0.04
CLF 150306C00011500 C 03/06/15 11.5 0.00 0.04
CLF 150306C00012000 C 03/06/15 12.0 0.00 0.04
CLF 150306C00012500 C 03/06/15 12.5 0.00 0.04
CLF 150306C00013000 C 03/06/15 13.0 0.00 0.04
CLF 150306C00013500 C 03/06/15 13.5 0.00 0.04
CLF 150306C00014000 C 03/06/15 14.0 0.00 0.04
CLF 150306C00014500 C 03/06/15 14.5 0.00 0.04
CLF 150306C00015000 C 03/06/15 15.0 0.00 0.04
CLF 150306C00015500 C 03/06/15 15.5 0.00 0.04
CLF 150306C00016000 C 03/06/15 16.0 0.00 0.04
CLF 150306P00000500 P 03/06/15 0.5 0.00 0.13
CLF 150306P00001000 P 03/06/15 1.0 0.00 0.13
CLF 150306P00001500 P 03/06/15 1.5 0.00 0.13
CLF 150306P00002000 P 03/06/15 2.0 0.00 0.04
CLF 150306P00002500 P 03/06/15 2.5 0.00 0.04
CLF 150306P00003000 P 03/06/15 3.0 0.00 0.04
CLF 150306P00003500 P 03/06/15 3.5 0.00 0.04
CLF 150306P00004000 P 03/06/15 4.0 0.00 0.04
CLF 150306P00004500 P 03/06/15 4.5 0.00 0.04
CLF 150306P00005000 P 03/06/15 5.0 0.00 0.04
CLF 150306P00005500 P 03/06/15 5.5 0.00 0.04
CLF 150306P00006000 P 03/06/15 6.0 0.00 0.05
CLF 150306P00006500 P 03/06/15 6.5 0.04 0.07
CLF 150306P00007000 P 03/06/15 7.0 0.28 0.32
CLF 150306P00007500 P 03/06/15 7.5 0.60 0.90
CLF 150306P00008000 P 03/06/15 8.0 1.10 1.40
CLF 150306P00008500 P 03/06/15 8.5 1.58 1.87
CLF 150306P00009000 P 03/06/15 9.0 2.05 2.36
CLF 150306P00009500 P 03/06/15 9.5 2.58 2.94
CLF 150306P00010000 P 03/06/15 10.0 3.05 3.35
CLF 150306P00010500 P 03/06/15 10.5 3.60 3.90
CLF 150306P00011000 P 03/06/15 11.0 4.05 4.40
CLF 150306P00011500 P 03/06/15 11.5 4.60 4.85
CLF 150306P00012000 P 03/06/15 12.0 5.05 5.40
CLF 150306P00012500 P 03/06/15 12.5 5.55 5.85
CLF 150306P00013000 P 03/06/15 13.0 6.10 6.35
CLF 150306P00013500 P 03/06/15 13.5 6.60 6.85
CLF 150306P00014000 P 03/06/15 14.0 7.05 7.35
CLF 150306P00014500 P 03/06/15 14.5 6.85 7.95
CLF 150306P00015000 P 03/06/15 15.0 7.35 8.45
CLF 150306P00015500 P 03/06/15 15.5 8.05 9.15
CLF 150306P00016000 P 03/06/15 16.0 8.45 9.40
CLF 150313C00000500 C 03/13/15 0.5 6.10 6.45
CLF 150313C00001000 C 03/13/15 1.0 5.60 5.95
CLF 150313C00001500 C 03/13/15 1.5 5.10 5.45
CLF 150313C00002000 C 03/13/15 2.0 4.60 4.95
CLF 150313C00002500 C 03/13/15 2.5 4.10 4.45
CLF 150313C00003000 C 03/13/15 3.0 3.60 3.95
CLF 150313C00003500 C 03/13/15 3.5 3.10 3.45
CLF 150313C00004000 C 03/13/15 4.0 2.65 2.97
CLF 150313C00004500 C 03/13/15 4.5 2.15 2.41
CLF 150313C00005000 C 03/13/15 5.0 1.66 1.91
CLF 150313C00005500 C 03/13/15 5.5 1.09 1.42
CLF 150313C00006000 C 03/13/15 6.0 0.70 0.91
CLF 150313C00006500 C 03/13/15 6.5 0.38 0.47
CLF 150313C00007000 C 03/13/15 7.0 0.14 0.15
CLF 150313C00007500 C 03/13/15 7.5 0.04 0.07
CLF 150313C00008000 C 03/13/15 8.0 0.00 0.08
CLF 150313C00008500 C 03/13/15 8.5 0.00 0.06
CLF 150313C00009000 C 03/13/15 9.0 0.00 0.05
CLF 150313C00009500 C 03/13/15 9.5 0.00 0.04
CLF 150313C00010000 C 03/13/15 10.0 0.00 0.04
CLF 150313C00010500 C 03/13/15 10.5 0.00 0.04
CLF 150313C00011000 C 03/13/15 11.0 0.00 0.04
CLF 150313C00011500 C 03/13/15 11.5 0.00 0.04
CLF 150313C00012000 C 03/13/15 12.0 0.00 0.04
CLF 150313C00012500 C 03/13/15 12.5 0.00 0.04
CLF 150313C00013000 C 03/13/15 13.0 0.00 0.04
CLF 150313C00013500 C 03/13/15 13.5 0.00 0.05
CLF 150313P00000500 P 03/13/15 0.5 0.00 0.14
CLF 150313P00001000 P 03/13/15 1.0 0.00 0.04
CLF 150313P00001500 P 03/13/15 1.5 0.00 0.04
CLF 150313P00002000 P 03/13/15 2.0 0.00 0.04
CLF 150313P00002500 P 03/13/15 2.5 0.00 0.04
CLF 150313P00003000 P 03/13/15 3.0 0.00 0.04
CLF 150313P00003500 P 03/13/15 3.5 0.00 0.04
CLF 150313P00004000 P 03/13/15 4.0 0.00 0.04
CLF 150313P00004500 P 03/13/15 4.5 0.00 0.04
CLF 150313P00005000 P 03/13/15 5.0 0.00 0.04
CLF 150313P00005500 P 03/13/15 5.5 0.00 0.05
CLF 150313P00006000 P 03/13/15 6.0 0.02 0.07
CLF 150313P00006500 P 03/13/15 6.5 0.15 0.17
CLF 150313P00007000 P 03/13/15 7.0 0.37 0.50
CLF 150313P00007500 P 03/13/15 7.5 0.73 0.94
CLF 150313P00008000 P 03/13/15 8.0 1.18 1.45
CLF 150313P00008500 P 03/13/15 8.5 1.70 1.87
CLF 150313P00009000 P 03/13/15 9.0 2.11 2.39
CLF 150313P00009500 P 03/13/15 9.5 2.61 2.89
CLF 150313P00010000 P 03/13/15 10.0 3.10 3.40
CLF 150313P00010500 P 03/13/15 10.5 3.60 3.90
CLF 150313P00011000 P 03/13/15 11.0 4.10 4.40
CLF 150313P00011500 P 03/13/15 11.5 4.60 4.90
CLF 150313P00012000 P 03/13/15 12.0 5.00 5.40
CLF 150313P00012500 P 03/13/15 12.5 5.45 5.90
CLF 150313P00013000 P 03/13/15 13.0 5.95 6.40
CLF 150313P00013500 P 03/13/15 13.5 6.45 6.90
CLF 150320C00000500 C 03/20/15 0.5 6.15 6.35
CLF 150320C00001000 C 03/20/15 1.0 5.65 5.95
CLF 150320C00001500 C 03/20/15 1.5 5.15 5.45
CLF 150320C00002000 C 03/20/15 2.0 4.65 4.95
CLF 150320C00002500 C 03/20/15 2.5 4.15 4.45
CLF 150320C00003000 C 03/20/15 3.0 3.65 3.95
CLF 150320C00003500 C 03/20/15 3.5 3.15 3.45
CLF 150320C00004000 C 03/20/15 4.0 2.67 2.91
CLF 150320C00004500 C 03/20/15 4.5 2.16 2.41
CLF 150320C00005000 C 03/20/15 5.0 1.67 1.91
CLF 150320C00005500 C 03/20/15 5.5 1.20 1.31
CLF 150320C00006000 C 03/20/15 6.0 0.76 0.86
CLF 150320C00006500 C 03/20/15 6.5 0.46 0.49
CLF 150320C00007000 C 03/20/15 7.0 0.20 0.25
CLF 150320C00007500 C 03/20/15 7.5 0.09 0.11
CLF 150320C00008000 C 03/20/15 8.0 0.03 0.05
CLF 150320C00008500 C 03/20/15 8.5 0.01 0.04
CLF 150320C00009000 C 03/20/15 9.0 0.00 0.02
CLF 150320C00009500 C 03/20/15 9.5 0.00 0.03
CLF 150320C00010000 C 03/20/15 10.0 0.00 0.02
CLF 150320C00010500 C 03/20/15 10.5 0.00 0.03
CLF 150320C00011000 C 03/20/15 11.0 0.00 0.03
CLF 150320C00011500 C 03/20/15 11.5 0.00 0.02
CLF 150320C00012000 C 03/20/15 12.0 0.00 0.02
CLF 150320C00012500 C 03/20/15 12.5 0.00 0.02
CLF 150320C00013000 C 03/20/15 13.0 0.00 0.01
CLF 150320C00013500 C 03/20/15 13.5 0.00 0.02
CLF 150320C00014000 C 03/20/15 14.0 0.00 0.02
CLF 150320C00015000 C 03/20/15 15.0 0.00 0.02
CLF 150320C00016000 C 03/20/15 16.0 0.00 0.01
CLF 150320P00000500 P 03/20/15 0.5 0.00 0.02
CLF 150320P00001000 P 03/20/15 1.0 0.00 0.02
CLF 150320P00001500 P 03/20/15 1.5 0.00 0.02
CLF 150320P00002000 P 03/20/15 2.0 0.00 0.02
CLF 150320P00002500 P 03/20/15 2.5 0.00 0.02
CLF 150320P00003000 P 03/20/15 3.0 0.00 0.02
CLF 150320P00003500 P 03/20/15 3.5 0.00 0.02
CLF 150320P00004000 P 03/20/15 4.0 0.00 0.03
CLF 150320P00004500 P 03/20/15 4.5 0.00 0.03
CLF 150320P00005000 P 03/20/15 5.0 0.01 0.02
CLF 150320P00005500 P 03/20/15 5.5 0.02 0.06
CLF 150320P00006000 P 03/20/15 6.0 0.09 0.11
CLF 150320P00006500 P 03/20/15 6.5 0.24 0.26
CLF 150320P00007000 P 03/20/15 7.0 0.49 0.54
CLF 150320P00007500 P 03/20/15 7.5 0.85 0.95
CLF 150320P00008000 P 03/20/15 8.0 1.28 1.41
CLF 150320P00008500 P 03/20/15 8.5 1.75 1.88
CLF 150320P00009000 P 03/20/15 9.0 2.16 2.38
CLF 150320P00009500 P 03/20/15 9.5 2.62 2.91
CLF 150320P00010000 P 03/20/15 10.0 3.10 3.40
CLF 150320P00010500 P 03/20/15 10.5 3.60 3.90
CLF 150320P00011000 P 03/20/15 11.0 4.10 4.35
CLF 150320P00011500 P 03/20/15 11.5 4.60 4.85
CLF 150320P00012000 P 03/20/15 12.0 5.10 5.35
CLF 150320P00012500 P 03/20/15 12.5 5.60 5.85
CLF 150320P00013000 P 03/20/15 13.0 6.10 6.35
CLF 150320P00013500 P 03/20/15 13.5 6.60 6.85
CLF 150320P00014000 P 03/20/15 14.0 7.10 7.35
CLF 150320P00015000 P 03/20/15 15.0 8.00 8.40
CLF 150320P00016000 P 03/20/15 16.0 9.00 9.45
CLF 150327C00000500 C 03/27/15 0.5 6.10 6.50
CLF 150327C00001000 C 03/27/15 1.0 5.60 6.00
CLF 150327C00001500 C 03/27/15 1.5 5.10 5.50
CLF 150327C00002000 C 03/27/15 2.0 4.60 5.00
CLF 150327C00002500 C 03/27/15 2.5 4.10 4.50
CLF 150327C00003000 C 03/27/15 3.0 3.60 3.85
CLF 150327C00003500 C 03/27/15 3.5 3.15 3.35
CLF 150327C00004000 C 03/27/15 4.0 2.65 2.97
CLF 150327C00004500 C 03/27/15 4.5 2.14 2.35
CLF 150327C00005000 C 03/27/15 5.0 1.59 2.02
CLF 150327C00005500 C 03/27/15 5.5 1.22 1.34
CLF 150327C00006000 C 03/27/15 6.0 0.86 0.91
CLF 150327C00006500 C 03/27/15 6.5 0.49 0.57
CLF 150327C00007000 C 03/27/15 7.0 0.27 0.33
CLF 150327C00007500 C 03/27/15 7.5 0.14 0.18
CLF 150327C00008000 C 03/27/15 8.0 0.06 0.10
CLF 150327C00008500 C 03/27/15 8.5 0.02 0.06
CLF 150327C00009000 C 03/27/15 9.0 0.01 0.05
CLF 150327C00009500 C 03/27/15 9.5 0.00 0.04
CLF 150327C00010000 C 03/27/15 10.0 0.00 0.03
CLF 150327C00010500 C 03/27/15 10.5 0.00 0.03
CLF 150327C00011000 C 03/27/15 11.0 0.00 0.03
CLF 150327C00011500 C 03/27/15 11.5 0.00 0.03
CLF 150327C00012000 C 03/27/15 12.0 0.00 0.03
CLF 150327C00012500 C 03/27/15 12.5 0.00 0.03
CLF 150327C00013000 C 03/27/15 13.0 0.00 0.03
CLF 150327P00000500 P 03/27/15 0.5 0.00 0.02
CLF 150327P00001000 P 03/27/15 1.0 0.00 0.02
CLF 150327P00001500 P 03/27/15 1.5 0.00 0.02
CLF 150327P00002000 P 03/27/15 2.0 0.00 0.02
CLF 150327P00002500 P 03/27/15 2.5 0.00 0.02
CLF 150327P00003000 P 03/27/15 3.0 0.00 0.02
CLF 150327P00003500 P 03/27/15 3.5 0.00 0.03
CLF 150327P00004000 P 03/27/15 4.0 0.00 0.03
CLF 150327P00004500 P 03/27/15 4.5 0.00 0.04
CLF 150327P00005000 P 03/27/15 5.0 0.01 0.05
CLF 150327P00005500 P 03/27/15 5.5 0.06 0.10
CLF 150327P00006000 P 03/27/15 6.0 0.15 0.19
CLF 150327P00006500 P 03/27/15 6.5 0.31 0.36
CLF 150327P00007000 P 03/27/15 7.0 0.56 0.65
CLF 150327P00007500 P 03/27/15 7.5 0.91 1.02
CLF 150327P00008000 P 03/27/15 8.0 1.34 1.44
CLF 150327P00008500 P 03/27/15 8.5 1.78 1.91
CLF 150327P00009000 P 03/27/15 9.0 2.26 2.39
CLF 150327P00009500 P 03/27/15 9.5 2.64 2.88
CLF 150327P00010000 P 03/27/15 10.0 3.05 3.40
CLF 150327P00010500 P 03/27/15 10.5 3.55 3.90
CLF 150327P00011000 P 03/27/15 11.0 4.05 4.40
CLF 150327P00011500 P 03/27/15 11.5 4.55 4.90
CLF 150327P00012000 P 03/27/15 12.0 5.05 5.40
CLF 150327P00012500 P 03/27/15 12.5 5.50 5.90
CLF 150327P00013000 P 03/27/15 13.0 6.10 6.40
CLF 150402C00000500 C 04/02/15 0.5 6.15 6.45
CLF 150402C00001000 C 04/02/15 1.0 5.65 5.95
CLF 150402C00001500 C 04/02/15 1.5 5.15 5.45
CLF 150402C00002000 C 04/02/15 2.0 4.65 4.95
CLF 150402C00002500 C 04/02/15 2.5 4.15 4.45
CLF 150402C00003000 C 04/02/15 3.0 3.65 3.95
CLF 150402C00003500 C 04/02/15 3.5 3.15 3.45
CLF 150402C00004000 C 04/02/15 4.0 2.61 2.96
CLF 150402C00004500 C 04/02/15 4.5 2.14 2.46
CLF 150402C00005000 C 04/02/15 5.0 1.69 1.94
CLF 150402C00005500 C 04/02/15 5.5 1.24 1.35
CLF 150402C00006000 C 04/02/15 6.0 0.85 0.95
CLF 150402C00006500 C 04/02/15 6.5 0.54 0.62
CLF 150402C00007000 C 04/02/15 7.0 0.32 0.37
CLF 150402C00007500 C 04/02/15 7.5 0.16 0.23
CLF 150402C00008000 C 04/02/15 8.0 0.09 0.13
CLF 150402C00008500 C 04/02/15 8.5 0.05 0.08
CLF 150402C00009000 C 04/02/15 9.0 0.02 0.06
CLF 150402C00009500 C 04/02/15 9.5 0.00 0.04
CLF 150402C00010000 C 04/02/15 10.0 0.00 0.04
CLF 150402C00010500 C 04/02/15 10.5 0.00 0.03
CLF 150402C00011000 C 04/02/15 11.0 0.00 0.03
CLF 150402C00011500 C 04/02/15 11.5 0.00 0.03
CLF 150402C00012000 C 04/02/15 12.0 0.00 0.03
CLF 150402C00012500 C 04/02/15 12.5 0.00 0.03
CLF 150402C00013000 C 04/02/15 13.0 0.00 0.03
CLF 150402P00000500 P 04/02/15 0.5 0.00 0.02
CLF 150402P00001000 P 04/02/15 1.0 0.00 0.02
CLF 150402P00001500 P 04/02/15 1.5 0.00 0.02
CLF 150402P00002000 P 04/02/15 2.0 0.00 0.02
CLF 150402P00002500 P 04/02/15 2.5 0.00 0.02
CLF 150402P00003000 P 04/02/15 3.0 0.00 0.03
CLF 150402P00003500 P 04/02/15 3.5 0.00 0.03
CLF 150402P00004000 P 04/02/15 4.0 0.00 0.03
CLF 150402P00004500 P 04/02/15 4.5 0.00 0.04
CLF 150402P00005000 P 04/02/15 5.0 0.02 0.07
CLF 150402P00005500 P 04/02/15 5.5 0.08 0.12
CLF 150402P00006000 P 04/02/15 6.0 0.19 0.22
CLF 150402P00006500 P 04/02/15 6.5 0.37 0.43
CLF 150402P00007000 P 04/02/15 7.0 0.63 0.69
CLF 150402P00007500 P 04/02/15 7.5 0.97 1.08
CLF 150402P00008000 P 04/02/15 8.0 1.37 1.50
CLF 150402P00008500 P 04/02/15 8.5 1.82 1.95
CLF 150402P00009000 P 04/02/15 9.0 2.30 2.42
CLF 150402P00009500 P 04/02/15 9.5 2.62 2.95
CLF 150402P00010000 P 04/02/15 10.0 3.10 3.40
CLF 150402P00010500 P 04/02/15 10.5 3.60 3.90
CLF 150402P00011000 P 04/02/15 11.0 4.10 4.40
CLF 150402P00011500 P 04/02/15 11.5 4.60 4.90
CLF 150402P00012000 P 04/02/15 12.0 5.10 5.40
CLF 150402P00012500 P 04/02/15 12.5 5.60 5.90
CLF 150402P00013000 P 04/02/15 13.0 6.10 6.40
CLF 150410C00000500 C 04/10/15 0.5 5.20 6.90
CLF 150410C00001000 C 04/10/15 1.0 4.75 6.40
CLF 150410C00001500 C 04/10/15 1.5 4.30 6.05
CLF 150410C00002000 C 04/10/15 2.0 4.45 4.85
CLF 150410C00002500 C 04/10/15 2.5 3.95 4.35
CLF 150410C00003000 C 04/10/15 3.0 3.45 3.85
CLF 150410C00003500 C 04/10/15 3.5 2.95 3.35
CLF 150410C00004000 C 04/10/15 4.0 2.45 2.85
CLF 150410C00004500 C 04/10/15 4.5 2.00 2.35
CLF 150410C00005000 C 04/10/15 5.0 1.70 1.85
CLF 150410C00005500 C 04/10/15 5.5 1.27 1.38
CLF 150410C00006000 C 04/10/15 6.0 0.89 1.00
CLF 150410C00006500 C 04/10/15 6.5 0.59 0.68
CLF 150410C00007000 C 04/10/15 7.0 0.37 0.45
CLF 150410C00007500 C 04/10/15 7.5 0.22 0.28
CLF 150410C00008000 C 04/10/15 8.0 0.12 0.17
CLF 150410C00008500 C 04/10/15 8.5 0.07 0.12
CLF 150410C00009000 C 04/10/15 9.0 0.04 0.08
CLF 150410C00009500 C 04/10/15 9.5 0.02 0.06
CLF 150410C00010000 C 04/10/15 10.0 0.01 0.05
CLF 150410C00010500 C 04/10/15 10.5 0.00 0.04
CLF 150410C00011000 C 04/10/15 11.0 0.00 0.03
CLF 150410C00011500 C 04/10/15 11.5 0.00 0.03
CLF 150410C00012000 C 04/10/15 12.0 0.00 0.03
CLF 150410C00012500 C 04/10/15 12.5 0.00 0.03
CLF 150410C00013000 C 04/10/15 13.0 0.00 0.03
CLF 150410P00000500 P 04/10/15 0.5 0.00 0.02
CLF 150410P00001000 P 04/10/15 1.0 0.00 0.02
CLF 150410P00001500 P 04/10/15 1.5 0.00 0.02
CLF 150410P00002000 P 04/10/15 2.0 0.00 0.02
CLF 150410P00002500 P 04/10/15 2.5 0.00 0.02
CLF 150410P00003000 P 04/10/15 3.0 0.00 0.03
CLF 150410P00003500 P 04/10/15 3.5 0.00 0.03
CLF 150410P00004000 P 04/10/15 4.0 0.00 0.04
CLF 150410P00004500 P 04/10/15 4.5 0.01 0.05
CLF 150410P00005000 P 04/10/15 5.0 0.04 0.09
CLF 150410P00005500 P 04/10/15 5.5 0.11 0.16
CLF 150410P00006000 P 04/10/15 6.0 0.24 0.29
CLF 150410P00006500 P 04/10/15 6.5 0.43 0.49
CLF 150410P00007000 P 04/10/15 7.0 0.69 0.78
CLF 150410P00007500 P 04/10/15 7.5 1.03 1.13
CLF 150410P00008000 P 04/10/15 8.0 1.42 1.54
CLF 150410P00008500 P 04/10/15 8.5 1.85 1.99
CLF 150410P00009000 P 04/10/15 9.0 2.31 2.46
CLF 150410P00009500 P 04/10/15 9.5 2.77 2.94
CLF 150410P00010000 P 04/10/15 10.0 2.90 3.65
CLF 150410P00010500 P 04/10/15 10.5 3.40 4.15
CLF 150410P00011000 P 04/10/15 11.0 3.90 4.65
CLF 150410P00011500 P 04/10/15 11.5 4.40 5.15
CLF 150410P00012000 P 04/10/15 12.0 4.90 5.60
CLF 150410P00012500 P 04/10/15 12.5 5.30 6.20
CLF 150410P00013000 P 04/10/15 13.0 5.80 6.70
CLF 150417C00001000 C 04/17/15 1.0 5.65 5.95
CLF 150417C00002000 C 04/17/15 2.0 4.65 4.95
CLF 150417C00003000 C 04/17/15 3.0 3.65 3.95
CLF 150417C00004000 C 04/17/15 4.0 2.67 2.95
CLF 150417C00005000 C 04/17/15 5.0 1.72 1.82
CLF 150417C00006000 C 04/17/15 6.0 0.94 1.02
CLF 150417C00007000 C 04/17/15 7.0 0.43 0.49
CLF 150417C00008000 C 04/17/15 8.0 0.17 0.22
CLF 150417C00009000 C 04/17/15 9.0 0.06 0.10
CLF 150417C00010000 C 04/17/15 10.0 0.03 0.06
CLF 150417C00011000 C 04/17/15 11.0 0.00 0.04
CLF 150417C00012000 C 04/17/15 12.0 0.00 0.03
CLF 150417C00013000 C 04/17/15 13.0 0.00 0.03
CLF 150417C00014000 C 04/17/15 14.0 0.00 0.03
CLF 150417C00015000 C 04/17/15 15.0 0.00 0.03
CLF 150417C00016000 C 04/17/15 16.0 0.00 0.03
CLF 150417C00017000 C 04/17/15 17.0 0.00 0.02
CLF 150417C00018000 C 04/17/15 18.0 0.00 0.02
CLF 150417C00019000 C 04/17/15 19.0 0.00 0.02
CLF 150417C00020000 C 04/17/15 20.0 0.00 0.02
CLF 150417C00021000 C 04/17/15 21.0 0.00 0.02
CLF 150417C00022000 C 04/17/15 22.0 0.00 0.02
CLF 150417C00023000 C 04/17/15 23.0 0.00 0.02
CLF 150417C00024000 C 04/17/15 24.0 0.00 0.02
CLF 150417C00025000 C 04/17/15 25.0 0.00 0.02
CLF 150417C00026000 C 04/17/15 26.0 0.00 0.02
CLF 150417C00027000 C 04/17/15 27.0 0.00 0.02
CLF 150417C00028000 C 04/17/15 28.0 0.00 0.02
CLF 150417C00029000 C 04/17/15 29.0 0.00 0.02
CLF 150417C00030000 C 04/17/15 30.0 0.00 0.02
CLF 150417C00031000 C 04/17/15 31.0 0.00 0.02
CLF 150417C00032000 C 04/17/15 32.0 0.00 0.02
CLF 150417C00033000 C 04/17/15 33.0 0.00 0.02
CLF 150417C00034000 C 04/17/15 34.0 0.00 0.02
CLF 150417C00035000 C 04/17/15 35.0 0.00 0.02
CLF 150417C00036000 C 04/17/15 36.0 0.00 0.02
CLF 150417P00001000 P 04/17/15 1.0 0.00 0.02
CLF 150417P00002000 P 04/17/15 2.0 0.00 0.02
CLF 150417P00003000 P 04/17/15 3.0 0.00 0.03
CLF 150417P00004000 P 04/17/15 4.0 0.00 0.04
CLF 150417P00005000 P 04/17/15 5.0 0.06 0.08
CLF 150417P00006000 P 04/17/15 6.0 0.29 0.32
CLF 150417P00007000 P 04/17/15 7.0 0.75 0.83
CLF 150417P00008000 P 04/17/15 8.0 1.47 1.57
CLF 150417P00009000 P 04/17/15 9.0 2.35 2.47
CLF 150417P00010000 P 04/17/15 10.0 3.30 3.45
CLF 150417P00011000 P 04/17/15 11.0 4.15 4.45
CLF 150417P00012000 P 04/17/15 12.0 5.15 5.40
CLF 150417P00013000 P 04/17/15 13.0 6.15 6.40
CLF 150417P00014000 P 04/17/15 14.0 7.15 7.40
CLF 150417P00015000 P 04/17/15 15.0 8.10 8.40
CLF 150417P00016000 P 04/17/15 16.0 9.10 9.40
CLF 150417P00017000 P 04/17/15 17.0 9.85 10.40
CLF 150417P00018000 P 04/17/15 18.0 10.85 11.40
CLF 150417P00019000 P 04/17/15 19.0 11.85 12.40
CLF 150417P00020000 P 04/17/15 20.0 12.85 13.40
CLF 150417P00021000 P 04/17/15 21.0 13.85 14.40
CLF 150417P00022000 P 04/17/15 22.0 15.10 15.40
CLF 150417P00023000 P 04/17/15 23.0 15.85 16.40
CLF 150417P00024000 P 04/17/15 24.0 16.60 17.40
CLF 150417P00025000 P 04/17/15 25.0 17.85 18.40
CLF 150417P00026000 P 04/17/15 26.0 18.85 19.40
CLF 150417P00027000 P 04/17/15 27.0 19.85 20.40
CLF 150417P00028000 P 04/17/15 28.0 21.10 21.40
CLF 150417P00029000 P 04/17/15 29.0 21.85 22.40
CLF 150417P00030000 P 04/17/15 30.0 22.85 23.40
CLF 150417P00031000 P 04/17/15 31.0 24.10 24.40
CLF 150417P00032000 P 04/17/15 32.0 24.85 25.40
CLF 150417P00033000 P 04/17/15 33.0 25.85 26.40
CLF 150417P00034000 P 04/17/15 34.0 26.85 27.40
CLF 150417P00035000 P 04/17/15 35.0 27.85 28.40
CLF 150417P00036000 P 04/17/15 36.0 28.85 29.40
CLF 150515C00001000 C 05/15/15 1.0 5.60 5.95
CLF 150515C00002000 C 05/15/15 2.0 4.60 4.95
CLF 150515C00003000 C 05/15/15 3.0 3.60 3.95
CLF 150515C00004000 C 05/15/15 4.0 2.65 2.94
CLF 150515C00005000 C 05/15/15 5.0 1.81 1.93
CLF 150515C00006000 C 05/15/15 6.0 1.13 1.23
CLF 150515C00007000 C 05/15/15 7.0 0.65 0.72
CLF 150515C00008000 C 05/15/15 8.0 0.35 0.41
CLF 150515C00009000 C 05/15/15 9.0 0.18 0.25
CLF 150515C00010000 C 05/15/15 10.0 0.09 0.14
CLF 150515C00011000 C 05/15/15 11.0 0.04 0.09
CLF 150515C00012000 C 05/15/15 12.0 0.02 0.06
CLF 150515C00013000 C 05/15/15 13.0 0.01 0.04
CLF 150515C00014000 C 05/15/15 14.0 0.00 0.04
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 0.05 0.09
CLF 150515P00005000 P 05/15/15 5.0 0.19 0.24
CLF 150515P00006000 P 05/15/15 6.0 0.51 0.57
CLF 150515P00007000 P 05/15/15 7.0 1.02 1.10
CLF 150515P00008000 P 05/15/15 8.0 1.70 1.80
CLF 150515P00009000 P 05/15/15 9.0 2.51 2.65
CLF 150515P00010000 P 05/15/15 10.0 3.40 3.55
CLF 150515P00011000 P 05/15/15 11.0 4.35 4.50
CLF 150515P00012000 P 05/15/15 12.0 5.30 5.45
CLF 150515P00013000 P 05/15/15 13.0 6.20 6.50
CLF 150515P00014000 P 05/15/15 14.0 7.05 7.55
CLF 150619C00001000 C 06/19/15 1.0 5.60 5.95
CLF 150619C00002000 C 06/19/15 2.0 4.60 4.95
CLF 150619C00003000 C 06/19/15 3.0 3.65 3.95
CLF 150619C00004000 C 06/19/15 4.0 2.72 2.85
CLF 150619C00005000 C 06/19/15 5.0 1.90 2.04
CLF 150619C00006000 C 06/19/15 6.0 1.27 1.39
CLF 150619C00007000 C 06/19/15 7.0 0.81 0.89
CLF 150619C00008000 C 06/19/15 8.0 0.50 0.58
CLF 150619C00009000 C 06/19/15 9.0 0.31 0.38
CLF 150619C00010000 C 06/19/15 10.0 0.19 0.25
CLF 150619C00011000 C 06/19/15 11.0 0.13 0.17
CLF 150619C00012000 C 06/19/15 12.0 0.07 0.11
CLF 150619C00013000 C 06/19/15 13.0 0.05 0.08
CLF 150619C00014000 C 06/19/15 14.0 0.03 0.06
CLF 150619C00015000 C 06/19/15 15.0 0.01 0.05
CLF 150619C00016000 C 06/19/15 16.0 0.00 0.04
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 0.03
CLF 150619C00021000 C 06/19/15 21.0 0.00 0.03
CLF 150619C00022000 C 06/19/15 22.0 0.00 0.03
CLF 150619C00024000 C 06/19/15 24.0 0.00 0.03
CLF 150619C00025000 C 06/19/15 25.0 0.00 0.03
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 0.00 0.03
CLF 150619P00003000 P 06/19/15 3.0 0.02 0.07
CLF 150619P00004000 P 06/19/15 4.0 0.11 0.17
CLF 150619P00005000 P 06/19/15 5.0 0.33 0.39
CLF 150619P00006000 P 06/19/15 6.0 0.70 0.76
CLF 150619P00007000 P 06/19/15 7.0 1.23 1.31
CLF 150619P00008000 P 06/19/15 8.0 1.90 2.00
CLF 150619P00009000 P 06/19/15 9.0 2.68 2.82
CLF 150619P00010000 P 06/19/15 10.0 3.55 3.70
CLF 150619P00011000 P 06/19/15 11.0 4.45 4.60
CLF 150619P00012000 P 06/19/15 12.0 5.40 5.55
CLF 150619P00013000 P 06/19/15 13.0 6.40 6.55
CLF 150619P00014000 P 06/19/15 14.0 7.35 7.50
CLF 150619P00015000 P 06/19/15 15.0 8.25 8.55
CLF 150619P00016000 P 06/19/15 16.0 9.20 9.55
CLF 150619P00017000 P 06/19/15 17.0 10.00 10.80
CLF 150619P00018000 P 06/19/15 18.0 11.20 11.60
CLF 150619P00019000 P 06/19/15 19.0 12.20 13.30
CLF 150619P00020000 P 06/19/15 20.0 13.20 13.60
CLF 150619P00021000 P 06/19/15 21.0 14.20 15.10
CLF 150619P00022000 P 06/19/15 22.0 15.20 16.10
CLF 150619P00024000 P 06/19/15 24.0 17.20 18.10
CLF 150619P00025000 P 06/19/15 25.0 18.20 18.55
CLF 150619P00026000 P 06/19/15 26.0 19.20 19.65
CLF 150619P00027000 P 06/19/15 27.0 20.20 20.65
CLF 150619P00030000 P 06/19/15 30.0 23.15 24.05
CLF 150619P00032000 P 06/19/15 32.0 25.15 26.15
CLF 150619P00035000 P 06/19/15 35.0 28.15 29.05
CLF 150717C00001000 C 07/17/15 1.0 5.60 5.95
CLF 150717C00002000 C 07/17/15 2.0 4.65 4.95
CLF 150717C00003000 C 07/17/15 3.0 3.65 3.95
CLF 150717C00004000 C 07/17/15 4.0 2.77 2.92
CLF 150717C00005000 C 07/17/15 5.0 2.01 2.13
CLF 150717C00006000 C 07/17/15 6.0 1.39 1.51
CLF 150717C00007000 C 07/17/15 7.0 0.97 1.00
CLF 150717C00008000 C 07/17/15 8.0 0.61 0.71
CLF 150717C00009000 C 07/17/15 9.0 0.40 0.48
CLF 150717C00010000 C 07/17/15 10.0 0.24 0.33
CLF 150717C00011000 C 07/17/15 11.0 0.14 0.22
CLF 150717C00012000 C 07/17/15 12.0 0.08 0.15
CLF 150717C00013000 C 07/17/15 13.0 0.05 0.11
CLF 150717C00014000 C 07/17/15 14.0 0.03 0.07
CLF 150717C00015000 C 07/17/15 15.0 0.01 0.06
CLF 150717C00016000 C 07/17/15 16.0 0.01 0.05
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 0.05 0.10
CLF 150717P00004000 P 07/17/15 4.0 0.18 0.24
CLF 150717P00005000 P 07/17/15 5.0 0.44 0.50
CLF 150717P00006000 P 07/17/15 6.0 0.83 0.90
CLF 150717P00007000 P 07/17/15 7.0 1.37 1.44
CLF 150717P00008000 P 07/17/15 8.0 2.02 2.14
CLF 150717P00009000 P 07/17/15 9.0 2.79 2.93
CLF 150717P00010000 P 07/17/15 10.0 3.65 3.80
CLF 150717P00011000 P 07/17/15 11.0 4.55 4.70
CLF 150717P00012000 P 07/17/15 12.0 5.45 5.60
CLF 150717P00013000 P 07/17/15 13.0 6.45 6.55
CLF 150717P00014000 P 07/17/15 14.0 7.40 7.55
CLF 150717P00015000 P 07/17/15 15.0 8.40 8.50
CLF 150717P00016000 P 07/17/15 16.0 9.25 9.55
CLF 151016C00001000 C 10/16/15 1.0 5.55 5.95
CLF 151016C00002000 C 10/16/15 2.0 4.60 4.95
CLF 151016C00003000 C 10/16/15 3.0 3.70 3.85
CLF 151016C00004000 C 10/16/15 4.0 2.88 3.05
CLF 151016C00005000 C 10/16/15 5.0 2.20 2.34
CLF 151016C00006000 C 10/16/15 6.0 1.65 1.77
CLF 151016C00007000 C 10/16/15 7.0 1.22 1.30
CLF 151016C00008000 C 10/16/15 8.0 0.89 0.95
CLF 151016C00009000 C 10/16/15 9.0 0.63 0.75
CLF 151016C00010000 C 10/16/15 10.0 0.45 0.55
CLF 151016C00011000 C 10/16/15 11.0 0.31 0.41
CLF 151016C00012000 C 10/16/15 12.0 0.22 0.31
CLF 151016C00013000 C 10/16/15 13.0 0.14 0.23
CLF 151016C00014000 C 10/16/15 14.0 0.09 0.18
CLF 151016P00001000 P 10/16/15 1.0 0.00 0.03
CLF 151016P00002000 P 10/16/15 2.0 0.03 0.08
CLF 151016P00003000 P 10/16/15 3.0 0.15 0.21
CLF 151016P00004000 P 10/16/15 4.0 0.36 0.43
CLF 151016P00005000 P 10/16/15 5.0 0.70 0.77
CLF 151016P00006000 P 10/16/15 6.0 1.16 1.23
CLF 151016P00007000 P 10/16/15 7.0 1.71 1.79
CLF 151016P00008000 P 10/16/15 8.0 2.36 2.44
CLF 151016P00009000 P 10/16/15 9.0 3.10 3.25
CLF 151016P00010000 P 10/16/15 10.0 3.90 4.05
CLF 151016P00011000 P 10/16/15 11.0 4.75 4.90
CLF 151016P00012000 P 10/16/15 12.0 5.65 5.80
CLF 151016P00013000 P 10/16/15 13.0 6.55 6.75
CLF 151016P00014000 P 10/16/15 14.0 7.50 7.70
CLF 160115C00003000 C 01/15/16 3.0 3.75 3.90
CLF 160115C00005000 C 01/15/16 5.0 2.42 2.51
CLF 160115C00008000 C 01/15/16 8.0 1.12 1.21
CLF 160115C00010000 C 01/15/16 10.0 0.65 0.73
CLF 160115C00013000 C 01/15/16 13.0 0.26 0.34
CLF 160115C00015000 C 01/15/16 15.0 0.17 0.20
CLF 160115C00018000 C 01/15/16 18.0 0.05 0.10
CLF 160115C00020000 C 01/15/16 20.0 0.05 0.08
CLF 160115C00022000 C 01/15/16 22.0 0.00 0.06
CLF 160115C00025000 C 01/15/16 25.0 0.01 0.05
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 0.04
CLF 160115C00035000 C 01/15/16 35.0 0.00 0.04
CLF 160115C00037000 C 01/15/16 37.0 0.00 0.04
CLF 160115C00040000 C 01/15/16 40.0 0.00 0.03
CLF 160115C00042000 C 01/15/16 42.0 0.00 0.02
CLF 160115P00003000 P 01/15/16 3.0 0.24 0.32
CLF 160115P00005000 P 01/15/16 5.0 0.90 0.98
CLF 160115P00008000 P 01/15/16 8.0 2.62 2.69
CLF 160115P00010000 P 01/15/16 10.0 4.10 4.25
CLF 160115P00013000 P 01/15/16 13.0 6.70 6.85
CLF 160115P00015000 P 01/15/16 15.0 8.55 8.75
CLF 160115P00018000 P 01/15/16 18.0 11.45 11.65
CLF 160115P00020000 P 01/15/16 20.0 13.40 13.60
CLF 160115P00022000 P 01/15/16 22.0 15.40 15.55
CLF 160115P00025000 P 01/15/16 25.0 18.15 18.60
CLF 160115P00027000 P 01/15/16 27.0 20.15 20.60
CLF 160115P00030000 P 01/15/16 30.0 23.15 23.60
CLF 160115P00032000 P 01/15/16 32.0 24.75 25.60
CLF 160115P00035000 P 01/15/16 35.0 28.15 28.55
CLF 160115P00037000 P 01/15/16 37.0 30.10 30.75
CLF 160115P00040000 P 01/15/16 40.0 32.90 33.75
CLF 160115P00042000 P 01/15/16 42.0 35.10 36.25
CLF 170120C00003000 C 01/20/17 3.0 4.00 4.20
CLF 170120C00005000 C 01/20/17 5.0 3.00 3.10
CLF 170120C00008000 C 01/20/17 8.0 1.80 1.92
CLF 170120C00010000 C 01/20/17 10.0 1.30 1.45
CLF 170120C00012000 C 01/20/17 12.0 0.92 1.08
CLF 170120C00015000 C 01/20/17 15.0 0.56 0.72
CLF 170120C00017000 C 01/20/17 17.0 0.39 0.54
CLF 170120C00020000 C 01/20/17 20.0 0.25 0.30
CLF 170120C00022000 C 01/20/17 22.0 0.16 0.26
CLF 170120C00025000 C 01/20/17 25.0 0.09 0.19
CLF 170120P00003000 P 01/20/17 3.0 0.61 0.70
CLF 170120P00005000 P 01/20/17 5.0 1.52 1.63
CLF 170120P00008000 P 01/20/17 8.0 3.35 3.50
CLF 170120P00010000 P 01/20/17 10.0 4.85 5.00
CLF 170120P00012000 P 01/20/17 12.0 6.45 6.60
CLF 170120P00015000 P 01/20/17 15.0 9.05 9.25
CLF 170120P00017000 P 01/20/17 17.0 10.85 11.05
CLF 170120P00020000 P 01/20/17 20.0 13.65 13.90
CLF 170120P00022000 P 01/20/17 22.0 15.55 15.80
CLF 170120P00025000 P 01/20/17 25.0 18.45 18.70

OPRA data is delayed 15 minutes.