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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLF 150402C00000500 C 04/02/15 0.5 4.00 4.30
CLF 150402C00001000 C 04/02/15 1.0 3.55 3.80
CLF 150402C00001500 C 04/02/15 1.5 2.89 3.40
CLF 150402C00002000 C 04/02/15 2.0 2.55 2.93
CLF 150402C00002500 C 04/02/15 2.5 2.11 2.42
CLF 150402C00003000 C 04/02/15 3.0 1.60 1.91
CLF 150402C00003500 C 04/02/15 3.5 1.11 1.44
CLF 150402C00004000 C 04/02/15 4.0 0.70 0.77
CLF 150402C00004500 C 04/02/15 4.5 0.26 0.35
CLF 150402C00005000 C 04/02/15 5.0 0.06 0.09
CLF 150402C00005500 C 04/02/15 5.5 0.01 0.04
CLF 150402C00006000 C 04/02/15 6.0 0.00 0.05
CLF 150402C00006500 C 04/02/15 6.5 0.00 0.04
CLF 150402C00007000 C 04/02/15 7.0 0.00 0.04
CLF 150402C00007500 C 04/02/15 7.5 0.00 0.04
CLF 150402C00008000 C 04/02/15 8.0 0.00 0.04
CLF 150402C00008500 C 04/02/15 8.5 0.00 0.04
CLF 150402C00009000 C 04/02/15 9.0 0.00 0.04
CLF 150402C00009500 C 04/02/15 9.5 0.00 0.07
CLF 150402C00010000 C 04/02/15 10.0 0.00 0.07
CLF 150402C00010500 C 04/02/15 10.5 0.00 0.07
CLF 150402C00011000 C 04/02/15 11.0 0.00 0.07
CLF 150402C00011500 C 04/02/15 11.5 0.00 0.07
CLF 150402C00012000 C 04/02/15 12.0 0.00 0.07
CLF 150402C00012500 C 04/02/15 12.5 0.00 0.07
CLF 150402C00013000 C 04/02/15 13.0 0.00 0.07
CLF 150402P00000500 P 04/02/15 0.5 0.00 0.13
CLF 150402P00001000 P 04/02/15 1.0 0.00 0.07
CLF 150402P00001500 P 04/02/15 1.5 0.00 0.07
CLF 150402P00002000 P 04/02/15 2.0 0.00 0.07
CLF 150402P00002500 P 04/02/15 2.5 0.00 0.04
CLF 150402P00003000 P 04/02/15 3.0 0.00 0.07
CLF 150402P00003500 P 04/02/15 3.5 0.00 0.04
CLF 150402P00004000 P 04/02/15 4.0 0.00 0.05
CLF 150402P00004500 P 04/02/15 4.5 0.07 0.08
CLF 150402P00005000 P 04/02/15 5.0 0.31 0.40
CLF 150402P00005500 P 04/02/15 5.5 0.62 0.82
CLF 150402P00006000 P 04/02/15 6.0 1.11 1.34
CLF 150402P00006500 P 04/02/15 6.5 1.60 1.81
CLF 150402P00007000 P 04/02/15 7.0 2.05 2.40
CLF 150402P00007500 P 04/02/15 7.5 2.57 2.81
CLF 150402P00008000 P 04/02/15 8.0 3.10 3.35
CLF 150402P00008500 P 04/02/15 8.5 3.55 3.90
CLF 150402P00009000 P 04/02/15 9.0 4.10 4.35
CLF 150402P00009500 P 04/02/15 9.5 4.55 4.90
CLF 150402P00010000 P 04/02/15 10.0 5.05 5.35
CLF 150402P00010500 P 04/02/15 10.5 5.25 5.85
CLF 150402P00011000 P 04/02/15 11.0 5.75 6.70
CLF 150402P00011500 P 04/02/15 11.5 6.50 6.85
CLF 150402P00012000 P 04/02/15 12.0 6.75 7.70
CLF 150402P00012500 P 04/02/15 12.5 7.60 7.85
CLF 150402P00013000 P 04/02/15 13.0 7.80 8.65
CLF 150410C00000500 C 04/10/15 0.5 3.85 4.60
CLF 150410C00001000 C 04/10/15 1.0 3.35 4.10
CLF 150410C00001500 C 04/10/15 1.5 2.80 3.60
CLF 150410C00002000 C 04/10/15 2.0 2.30 3.10
CLF 150410C00002500 C 04/10/15 2.5 1.97 2.45
CLF 150410C00003000 C 04/10/15 3.0 1.47 1.93
CLF 150410C00003500 C 04/10/15 3.5 0.98 1.46
CLF 150410C00004000 C 04/10/15 4.0 0.55 0.94
CLF 150410C00004500 C 04/10/15 4.5 0.36 0.40
CLF 150410C00005000 C 04/10/15 5.0 0.14 0.19
CLF 150410C00005500 C 04/10/15 5.5 0.05 0.09
CLF 150410C00006000 C 04/10/15 6.0 0.00 0.10
CLF 150410C00006500 C 04/10/15 6.5 0.00 0.15
CLF 150410C00007000 C 04/10/15 7.0 0.00 0.15
CLF 150410C00007500 C 04/10/15 7.5 0.00 0.50
CLF 150410C00008000 C 04/10/15 8.0 0.00 0.25
CLF 150410C00008500 C 04/10/15 8.5 0.00 0.50
CLF 150410C00009000 C 04/10/15 9.0 0.00 0.50
CLF 150410C00009500 C 04/10/15 9.5 0.00 0.50
CLF 150410C00010000 C 04/10/15 10.0 0.00 0.12
CLF 150410C00010500 C 04/10/15 10.5 0.00 0.50
CLF 150410C00011000 C 04/10/15 11.0 0.00 0.50
CLF 150410C00011500 C 04/10/15 11.5 0.00 0.50
CLF 150410C00012000 C 04/10/15 12.0 0.00 0.50
CLF 150410C00012500 C 04/10/15 12.5 0.00 0.50
CLF 150410C00013000 C 04/10/15 13.0 0.00 0.50
CLF 150410P00000500 P 04/10/15 0.5 0.00 0.50
CLF 150410P00001000 P 04/10/15 1.0 0.00 0.50
CLF 150410P00001500 P 04/10/15 1.5 0.00 0.50
CLF 150410P00002000 P 04/10/15 2.0 0.00 0.50
CLF 150410P00002500 P 04/10/15 2.5 0.00 0.50
CLF 150410P00003000 P 04/10/15 3.0 0.00 0.50
CLF 150410P00003500 P 04/10/15 3.5 0.00 0.34
CLF 150410P00004000 P 04/10/15 4.0 0.03 0.11
CLF 150410P00004500 P 04/10/15 4.5 0.13 0.19
CLF 150410P00005000 P 04/10/15 5.0 0.41 0.47
CLF 150410P00005500 P 04/10/15 5.5 0.62 0.91
CLF 150410P00006000 P 04/10/15 6.0 1.09 1.43
CLF 150410P00006500 P 04/10/15 6.5 1.58 1.93
CLF 150410P00007000 P 04/10/15 7.0 2.00 2.50
CLF 150410P00007500 P 04/10/15 7.5 2.41 2.85
CLF 150410P00008000 P 04/10/15 8.0 2.91 3.35
CLF 150410P00008500 P 04/10/15 8.5 3.40 3.85
CLF 150410P00009000 P 04/10/15 9.0 3.90 4.35
CLF 150410P00009500 P 04/10/15 9.5 4.40 4.90
CLF 150410P00010000 P 04/10/15 10.0 4.90 5.40
CLF 150410P00010500 P 04/10/15 10.5 5.30 5.95
CLF 150410P00011000 P 04/10/15 11.0 5.80 6.45
CLF 150410P00011500 P 04/10/15 11.5 6.30 6.95
CLF 150410P00012000 P 04/10/15 12.0 6.80 7.40
CLF 150410P00012500 P 04/10/15 12.5 7.30 7.90
CLF 150410P00013000 P 04/10/15 13.0 7.80 8.40
CLF 150417C00000500 C 04/17/15 0.5 3.90 4.60
CLF 150417C00001000 C 04/17/15 1.0 3.40 4.15
CLF 150417C00001500 C 04/17/15 1.5 3.10 3.45
CLF 150417C00002000 C 04/17/15 2.0 2.61 2.93
CLF 150417C00002500 C 04/17/15 2.5 2.11 2.41
CLF 150417C00003000 C 04/17/15 3.0 1.62 1.93
CLF 150417C00003500 C 04/17/15 3.5 1.14 1.44
CLF 150417C00004000 C 04/17/15 4.0 0.78 0.86
CLF 150417C00004500 C 04/17/15 4.5 0.43 0.49
CLF 150417C00005000 C 04/17/15 5.0 0.20 0.25
CLF 150417C00005500 C 04/17/15 5.5 0.09 0.12
CLF 150417C00006000 C 04/17/15 6.0 0.05 0.06
CLF 150417C00006500 C 04/17/15 6.5 0.00 0.04
CLF 150417C00007000 C 04/17/15 7.0 0.00 0.04
CLF 150417C00007500 C 04/17/15 7.5 0.00 0.04
CLF 150417C00008000 C 04/17/15 8.0 0.00 0.03
CLF 150417C00008500 C 04/17/15 8.5 0.00 0.03
CLF 150417C00009000 C 04/17/15 9.0 0.00 0.03
CLF 150417C00010000 C 04/17/15 10.0 0.00 0.03
CLF 150417C00011000 C 04/17/15 11.0 0.00 0.03
CLF 150417C00012000 C 04/17/15 12.0 0.00 0.02
CLF 150417C00013000 C 04/17/15 13.0 0.00 0.02
CLF 150417C00014000 C 04/17/15 14.0 0.00 0.02
CLF 150417C00015000 C 04/17/15 15.0 0.00 0.02
CLF 150417C00016000 C 04/17/15 16.0 0.00 0.02
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 150417P00000500 P 04/17/15 0.5 0.00 0.02
CLF 150417P00001000 P 04/17/15 1.0 0.00 0.02
CLF 150417P00001500 P 04/17/15 1.5 0.00 0.02
CLF 150417P00002000 P 04/17/15 2.0 0.00 0.02
CLF 150417P00002500 P 04/17/15 2.5 0.00 0.03
CLF 150417P00003000 P 04/17/15 3.0 0.00 0.03
CLF 150417P00003500 P 04/17/15 3.5 0.02 0.05
CLF 150417P00004000 P 04/17/15 4.0 0.09 0.11
CLF 150417P00004500 P 04/17/15 4.5 0.23 0.27
CLF 150417P00005000 P 04/17/15 5.0 0.50 0.54
CLF 150417P00005500 P 04/17/15 5.5 0.83 0.93
CLF 150417P00006000 P 04/17/15 6.0 1.26 1.38
CLF 150417P00006500 P 04/17/15 6.5 1.74 1.86
CLF 150417P00007000 P 04/17/15 7.0 2.19 2.34
CLF 150417P00007500 P 04/17/15 7.5 2.62 2.92
CLF 150417P00008000 P 04/17/15 8.0 3.10 3.40
CLF 150417P00008500 P 04/17/15 8.5 3.60 3.95
CLF 150417P00009000 P 04/17/15 9.0 4.10 4.45
CLF 150417P00010000 P 04/17/15 10.0 5.10 5.35
CLF 150417P00011000 P 04/17/15 11.0 6.10 6.35
CLF 150417P00012000 P 04/17/15 12.0 7.10 7.35
CLF 150417P00013000 P 04/17/15 13.0 8.10 8.35
CLF 150417P00014000 P 04/17/15 14.0 9.10 9.35
CLF 150417P00015000 P 04/17/15 15.0 10.10 10.35
CLF 150417P00016000 P 04/17/15 16.0 11.10 11.35
CLF 150417P00017000 P 04/17/15 17.0 11.50 12.50
CLF 150417P00018000 P 04/17/15 18.0 13.00 13.35
CLF 150417P00019000 P 04/17/15 19.0 14.00 14.35
CLF 150417P00020000 P 04/17/15 20.0 15.00 15.40
CLF 150417P00021000 P 04/17/15 21.0 15.10 16.45
CLF 150417P00022000 P 04/17/15 22.0 16.25 17.35
CLF 150417P00023000 P 04/17/15 23.0 18.05 18.40
CLF 150417P00024000 P 04/17/15 24.0 19.00 19.40
CLF 150417P00025000 P 04/17/15 25.0 20.00 20.40
CLF 150417P00026000 P 04/17/15 26.0 21.05 21.40
CLF 150417P00027000 P 04/17/15 27.0 20.65 22.40
CLF 150417P00028000 P 04/17/15 28.0 21.65 23.40
CLF 150417P00029000 P 04/17/15 29.0 22.65 24.40
CLF 150417P00030000 P 04/17/15 30.0 23.65 25.40
CLF 150417P00031000 P 04/17/15 31.0 24.65 26.45
CLF 150417P00032000 P 04/17/15 32.0 25.65 27.45
CLF 150417P00033000 P 04/17/15 33.0 26.65 28.40
CLF 150417P00034000 P 04/17/15 34.0 27.65 29.40
CLF 150417P00035000 P 04/17/15 35.0 28.65 30.40
CLF 150417P00036000 P 04/17/15 36.0 29.65 31.40
CLF 150424C00000500 C 04/24/15 0.5 3.70 4.85
CLF 150424C00001000 C 04/24/15 1.0 3.35 4.25
CLF 150424C00001500 C 04/24/15 1.5 2.80 3.60
CLF 150424C00002000 C 04/24/15 2.0 2.30 3.10
CLF 150424C00002500 C 04/24/15 2.5 1.97 2.45
CLF 150424C00003000 C 04/24/15 3.0 1.49 1.96
CLF 150424C00003500 C 04/24/15 3.5 1.24 1.35
CLF 150424C00004000 C 04/24/15 4.0 0.83 0.92
CLF 150424C00004500 C 04/24/15 4.5 0.50 0.58
CLF 150424C00005000 C 04/24/15 5.0 0.28 0.30
CLF 150424C00005500 C 04/24/15 5.5 0.15 0.18
CLF 150424C00006000 C 04/24/15 6.0 0.08 0.12
CLF 150424C00006500 C 04/24/15 6.5 0.04 0.08
CLF 150424C00007000 C 04/24/15 7.0 0.02 0.06
CLF 150424C00007500 C 04/24/15 7.5 0.00 0.04
CLF 150424C00008000 C 04/24/15 8.0 0.00 0.04
CLF 150424C00008500 C 04/24/15 8.5 0.00 0.04
CLF 150424C00009000 C 04/24/15 9.0 0.00 0.03
CLF 150424C00009500 C 04/24/15 9.5 0.00 0.03
CLF 150424C00010000 C 04/24/15 10.0 0.00 0.03
CLF 150424C00010500 C 04/24/15 10.5 0.00 0.03
CLF 150424C00011000 C 04/24/15 11.0 0.00 0.03
CLF 150424C00011500 C 04/24/15 11.5 0.00 0.03
CLF 150424C00012000 C 04/24/15 12.0 0.00 0.03
CLF 150424C00012500 C 04/24/15 12.5 0.00 0.03
CLF 150424C00013000 C 04/24/15 13.0 0.00 0.02
CLF 150424P00000500 P 04/24/15 0.5 0.00 0.02
CLF 150424P00001000 P 04/24/15 1.0 0.00 0.02
CLF 150424P00001500 P 04/24/15 1.5 0.00 0.02
CLF 150424P00002000 P 04/24/15 2.0 0.00 0.03
CLF 150424P00002500 P 04/24/15 2.5 0.00 0.03
CLF 150424P00003000 P 04/24/15 3.0 0.01 0.04
CLF 150424P00003500 P 04/24/15 3.5 0.04 0.07
CLF 150424P00004000 P 04/24/15 4.0 0.12 0.17
CLF 150424P00004500 P 04/24/15 4.5 0.30 0.35
CLF 150424P00005000 P 04/24/15 5.0 0.56 0.62
CLF 150424P00005500 P 04/24/15 5.5 0.91 1.00
CLF 150424P00006000 P 04/24/15 6.0 1.32 1.42
CLF 150424P00006500 P 04/24/15 6.5 1.77 1.90
CLF 150424P00007000 P 04/24/15 7.0 2.24 2.37
CLF 150424P00007500 P 04/24/15 7.5 2.45 3.20
CLF 150424P00008000 P 04/24/15 8.0 2.95 3.70
CLF 150424P00008500 P 04/24/15 8.5 3.45 3.90
CLF 150424P00009000 P 04/24/15 9.0 3.95 4.70
CLF 150424P00009500 P 04/24/15 9.5 4.40 5.20
CLF 150424P00010000 P 04/24/15 10.0 4.95 5.45
CLF 150424P00010500 P 04/24/15 10.5 5.35 6.30
CLF 150424P00011000 P 04/24/15 11.0 5.85 6.80
CLF 150424P00011500 P 04/24/15 11.5 6.35 7.30
CLF 150424P00012000 P 04/24/15 12.0 6.85 7.80
CLF 150424P00012500 P 04/24/15 12.5 7.35 8.30
CLF 150424P00013000 P 04/24/15 13.0 7.85 8.80
CLF 150501C00000500 C 05/01/15 0.5 3.60 4.75
CLF 150501C00001000 C 05/01/15 1.0 3.30 4.10
CLF 150501C00001500 C 05/01/15 1.5 2.81 3.55
CLF 150501C00002000 C 05/01/15 2.0 2.30 3.10
CLF 150501C00002500 C 05/01/15 2.5 1.98 2.46
CLF 150501C00003000 C 05/01/15 3.0 1.49 1.96
CLF 150501C00003500 C 05/01/15 3.5 1.26 1.37
CLF 150501C00004000 C 05/01/15 4.0 0.87 0.96
CLF 150501C00004500 C 05/01/15 4.5 0.55 0.62
CLF 150501C00005000 C 05/01/15 5.0 0.33 0.38
CLF 150501C00005500 C 05/01/15 5.5 0.19 0.23
CLF 150501C00006000 C 05/01/15 6.0 0.11 0.14
CLF 150501C00006500 C 05/01/15 6.5 0.06 0.09
CLF 150501C00007000 C 05/01/15 7.0 0.04 0.07
CLF 150501C00007500 C 05/01/15 7.5 0.01 0.05
CLF 150501C00008000 C 05/01/15 8.0 0.00 0.04
CLF 150501C00008500 C 05/01/15 8.5 0.00 0.04
CLF 150501C00009000 C 05/01/15 9.0 0.00 0.03
CLF 150501C00009500 C 05/01/15 9.5 0.00 0.03
CLF 150501C00010000 C 05/01/15 10.0 0.00 0.03
CLF 150501C00010500 C 05/01/15 10.5 0.00 0.03
CLF 150501P00000500 P 05/01/15 0.5 0.00 0.02
CLF 150501P00001000 P 05/01/15 1.0 0.00 0.02
CLF 150501P00001500 P 05/01/15 1.5 0.00 0.02
CLF 150501P00002000 P 05/01/15 2.0 0.00 0.03
CLF 150501P00002500 P 05/01/15 2.5 0.00 0.04
CLF 150501P00003000 P 05/01/15 3.0 0.02 0.05
CLF 150501P00003500 P 05/01/15 3.5 0.06 0.10
CLF 150501P00004000 P 05/01/15 4.0 0.16 0.21
CLF 150501P00004500 P 05/01/15 4.5 0.34 0.40
CLF 150501P00005000 P 05/01/15 5.0 0.60 0.68
CLF 150501P00005500 P 05/01/15 5.5 0.94 1.03
CLF 150501P00006000 P 05/01/15 6.0 1.35 1.45
CLF 150501P00006500 P 05/01/15 6.5 1.80 1.90
CLF 150501P00007000 P 05/01/15 7.0 2.26 2.37
CLF 150501P00007500 P 05/01/15 7.5 2.68 2.86
CLF 150501P00008000 P 05/01/15 8.0 2.95 3.70
CLF 150501P00008500 P 05/01/15 8.5 3.45 4.20
CLF 150501P00009000 P 05/01/15 9.0 3.95 4.40
CLF 150501P00009500 P 05/01/15 9.5 4.45 5.20
CLF 150501P00010000 P 05/01/15 10.0 4.95 5.45
CLF 150501P00010500 P 05/01/15 10.5 5.35 5.95
CLF 150508C00000500 C 05/08/15 0.5 3.55 5.00
CLF 150508C00001000 C 05/08/15 1.0 3.35 4.10
CLF 150508C00001500 C 05/08/15 1.5 2.80 3.55
CLF 150508C00002000 C 05/08/15 2.0 2.31 3.05
CLF 150508C00002500 C 05/08/15 2.5 1.98 2.46
CLF 150508C00003000 C 05/08/15 3.0 1.50 1.98
CLF 150508C00003500 C 05/08/15 3.5 1.28 1.38
CLF 150508C00004000 C 05/08/15 4.0 0.90 0.99
CLF 150508C00004500 C 05/08/15 4.5 0.58 0.66
CLF 150508C00005000 C 05/08/15 5.0 0.37 0.43
CLF 150508C00005500 C 05/08/15 5.5 0.22 0.27
CLF 150508C00006000 C 05/08/15 6.0 0.13 0.16
CLF 150508C00006500 C 05/08/15 6.5 0.08 0.11
CLF 150508C00007000 C 05/08/15 7.0 0.04 0.08
CLF 150508C00007500 C 05/08/15 7.5 0.02 0.06
CLF 150508C00008000 C 05/08/15 8.0 0.00 0.05
CLF 150508C00008500 C 05/08/15 8.5 0.00 0.04
CLF 150508C00009000 C 05/08/15 9.0 0.00 0.04
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 0.03
CLF 150508P00002500 P 05/08/15 2.5 0.00 0.04
CLF 150508P00003000 P 05/08/15 3.0 0.03 0.06
CLF 150508P00003500 P 05/08/15 3.5 0.09 0.13
CLF 150508P00004000 P 05/08/15 4.0 0.19 0.25
CLF 150508P00004500 P 05/08/15 4.5 0.38 0.45
CLF 150508P00005000 P 05/08/15 5.0 0.66 0.73
CLF 150508P00005500 P 05/08/15 5.5 0.98 1.08
CLF 150508P00006000 P 05/08/15 6.0 1.38 1.49
CLF 150508P00006500 P 05/08/15 6.5 1.82 1.93
CLF 150508P00007000 P 05/08/15 7.0 2.28 2.42
CLF 150508P00007500 P 05/08/15 7.5 2.76 2.91
CLF 150508P00008000 P 05/08/15 8.0 2.96 3.70
CLF 150508P00008500 P 05/08/15 8.5 3.45 3.90
CLF 150508P00009000 P 05/08/15 9.0 3.95 4.40
CLF 150508P00009500 P 05/08/15 9.5 4.45 5.20
CLF 150508P00010000 P 05/08/15 10.0 4.95 5.45
CLF 150515C00001000 C 05/15/15 1.0 3.55 3.95
CLF 150515C00002000 C 05/15/15 2.0 2.58 2.93
CLF 150515C00003000 C 05/15/15 3.0 1.73 1.83
CLF 150515C00004000 C 05/15/15 4.0 0.94 1.01
CLF 150515C00005000 C 05/15/15 5.0 0.41 0.45
CLF 150515C00006000 C 05/15/15 6.0 0.16 0.19
CLF 150515C00007000 C 05/15/15 7.0 0.06 0.09
CLF 150515C00008000 C 05/15/15 8.0 0.01 0.05
CLF 150515C00009000 C 05/15/15 9.0 0.00 0.04
CLF 150515C00010000 C 05/15/15 10.0 0.00 0.04
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 0.04 0.07
CLF 150515P00004000 P 05/15/15 4.0 0.24 0.29
CLF 150515P00005000 P 05/15/15 5.0 0.71 0.77
CLF 150515P00006000 P 05/15/15 6.0 1.41 1.52
CLF 150515P00007000 P 05/15/15 7.0 2.30 2.42
CLF 150515P00008000 P 05/15/15 8.0 3.25 3.40
CLF 150515P00009000 P 05/15/15 9.0 4.10 4.45
CLF 150515P00010000 P 05/15/15 10.0 5.10 5.45
CLF 150515P00011000 P 05/15/15 11.0 6.10 6.45
CLF 150515P00012000 P 05/15/15 12.0 7.10 7.45
CLF 150515P00013000 P 05/15/15 13.0 8.10 8.45
CLF 150515P00014000 P 05/15/15 14.0 9.05 9.55
CLF 150619C00001000 C 06/19/15 1.0 3.60 3.95
CLF 150619C00002000 C 06/19/15 2.0 2.59 2.93
CLF 150619C00003000 C 06/19/15 3.0 1.77 1.89
CLF 150619C00004000 C 06/19/15 4.0 1.03 1.14
CLF 150619C00005000 C 06/19/15 5.0 0.55 0.61
CLF 150619C00006000 C 06/19/15 6.0 0.28 0.34
CLF 150619C00007000 C 06/19/15 7.0 0.14 0.18
CLF 150619C00008000 C 06/19/15 8.0 0.07 0.11
CLF 150619C00009000 C 06/19/15 9.0 0.04 0.07
CLF 150619C00010000 C 06/19/15 10.0 0.01 0.06
CLF 150619C00011000 C 06/19/15 11.0 0.00 0.04
CLF 150619C00012000 C 06/19/15 12.0 0.01 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 0.03
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 0.03
CLF 150619P00002000 P 06/19/15 2.0 0.01 0.04
CLF 150619P00003000 P 06/19/15 3.0 0.11 0.14
CLF 150619P00004000 P 06/19/15 4.0 0.40 0.43
CLF 150619P00005000 P 06/19/15 5.0 0.88 0.94
CLF 150619P00006000 P 06/19/15 6.0 1.57 1.67
CLF 150619P00007000 P 06/19/15 7.0 2.41 2.53
CLF 150619P00008000 P 06/19/15 8.0 3.35 3.50
CLF 150619P00009000 P 06/19/15 9.0 4.30 4.45
CLF 150619P00010000 P 06/19/15 10.0 5.15 5.45
CLF 150619P00011000 P 06/19/15 11.0 6.15 6.45
CLF 150619P00012000 P 06/19/15 12.0 7.15 7.45
CLF 150619P00013000 P 06/19/15 13.0 8.15 8.45
CLF 150619P00014000 P 06/19/15 14.0 9.15 9.45
CLF 150619P00015000 P 06/19/15 15.0 10.15 10.40
CLF 150619P00016000 P 06/19/15 16.0 11.10 11.50
CLF 150619P00017000 P 06/19/15 17.0 12.15 12.45
CLF 150619P00018000 P 06/19/15 18.0 13.15 13.45
CLF 150619P00019000 P 06/19/15 19.0 14.10 14.50
CLF 150619P00020000 P 06/19/15 20.0 15.10 15.45
CLF 150619P00021000 P 06/19/15 21.0 16.10 16.45
CLF 150619P00022000 P 06/19/15 22.0 17.10 17.45
CLF 150619P00024000 P 06/19/15 24.0 19.10 19.45
CLF 150619P00025000 P 06/19/15 25.0 20.10 20.45
CLF 150619P00026000 P 06/19/15 26.0 21.10 21.45
CLF 150619P00027000 P 06/19/15 27.0 22.10 22.45
CLF 150619P00030000 P 06/19/15 30.0 25.10 25.45
CLF 150619P00032000 P 06/19/15 32.0 27.10 27.45
CLF 150619P00035000 P 06/19/15 35.0 30.10 30.45
CLF 150717C00001000 C 07/17/15 1.0 3.60 3.95
CLF 150717C00002000 C 07/17/15 2.0 2.61 2.92
CLF 150717C00003000 C 07/17/15 3.0 1.82 1.93
CLF 150717C00004000 C 07/17/15 4.0 1.11 1.22
CLF 150717C00005000 C 07/17/15 5.0 0.64 0.71
CLF 150717C00006000 C 07/17/15 6.0 0.36 0.41
CLF 150717C00007000 C 07/17/15 7.0 0.19 0.22
CLF 150717C00008000 C 07/17/15 8.0 0.10 0.14
CLF 150717C00009000 C 07/17/15 9.0 0.06 0.09
CLF 150717C00010000 C 07/17/15 10.0 0.04 0.07
CLF 150717C00011000 C 07/17/15 11.0 0.02 0.05
CLF 150717C00012000 C 07/17/15 12.0 0.00 0.04
CLF 150717C00013000 C 07/17/15 13.0 0.00 0.03
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 0.03
CLF 150717P00002000 P 07/17/15 2.0 0.02 0.06
CLF 150717P00003000 P 07/17/15 3.0 0.16 0.20
CLF 150717P00004000 P 07/17/15 4.0 0.48 0.52
CLF 150717P00005000 P 07/17/15 5.0 0.99 1.06
CLF 150717P00006000 P 07/17/15 6.0 1.67 1.77
CLF 150717P00007000 P 07/17/15 7.0 2.48 2.61
CLF 150717P00008000 P 07/17/15 8.0 3.40 3.55
CLF 150717P00009000 P 07/17/15 9.0 4.35 4.50
CLF 150717P00010000 P 07/17/15 10.0 5.30 5.50
CLF 150717P00011000 P 07/17/15 11.0 6.20 6.50
CLF 150717P00012000 P 07/17/15 12.0 7.15 7.50
CLF 150717P00013000 P 07/17/15 13.0 8.15 8.50
CLF 150717P00014000 P 07/17/15 14.0 9.15 9.50
CLF 150717P00015000 P 07/17/15 15.0 10.15 10.50
CLF 150717P00016000 P 07/17/15 16.0 11.15 11.45
CLF 151016C00001000 C 10/16/15 1.0 3.55 3.95
CLF 151016C00002000 C 10/16/15 2.0 2.63 2.95
CLF 151016C00003000 C 10/16/15 3.0 1.91 2.04
CLF 151016C00004000 C 10/16/15 4.0 1.30 1.40
CLF 151016C00005000 C 10/16/15 5.0 0.85 0.94
CLF 151016C00006000 C 10/16/15 6.0 0.54 0.63
CLF 151016C00007000 C 10/16/15 7.0 0.34 0.42
CLF 151016C00008000 C 10/16/15 8.0 0.21 0.23
CLF 151016C00009000 C 10/16/15 9.0 0.13 0.19
CLF 151016C00010000 C 10/16/15 10.0 0.08 0.13
CLF 151016C00011000 C 10/16/15 11.0 0.04 0.09
CLF 151016C00012000 C 10/16/15 12.0 0.02 0.07
CLF 151016C00013000 C 10/16/15 13.0 0.01 0.06
CLF 151016C00014000 C 10/16/15 14.0 0.00 0.05
CLF 151016P00001000 P 10/16/15 1.0 0.00 0.04
CLF 151016P00002000 P 10/16/15 2.0 0.08 0.12
CLF 151016P00003000 P 10/16/15 3.0 0.31 0.35
CLF 151016P00004000 P 10/16/15 4.0 0.70 0.76
CLF 151016P00005000 P 10/16/15 5.0 1.25 1.32
CLF 151016P00006000 P 10/16/15 6.0 1.92 2.02
CLF 151016P00007000 P 10/16/15 7.0 2.70 2.82
CLF 151016P00008000 P 10/16/15 8.0 3.60 3.70
CLF 151016P00009000 P 10/16/15 9.0 4.50 4.60
CLF 151016P00010000 P 10/16/15 10.0 5.45 5.55
CLF 151016P00011000 P 10/16/15 11.0 6.40 6.55
CLF 151016P00012000 P 10/16/15 12.0 7.35 7.50
CLF 151016P00013000 P 10/16/15 13.0 8.35 8.50
CLF 151016P00014000 P 10/16/15 14.0 9.35 9.50
CLF 160115C00003000 C 01/15/16 3.0 2.02 2.14
CLF 160115C00005000 C 01/15/16 5.0 1.02 1.05
CLF 160115C00008000 C 01/15/16 8.0 0.34 0.41
CLF 160115C00010000 C 01/15/16 10.0 0.18 0.22
CLF 160115C00013000 C 01/15/16 13.0 0.06 0.10
CLF 160115C00015000 C 01/15/16 15.0 0.04 0.07
CLF 160115C00018000 C 01/15/16 18.0 0.01 0.05
CLF 160115C00020000 C 01/15/16 20.0 0.01 0.04
CLF 160115C00022000 C 01/15/16 22.0 0.00 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 0.04
CLF 160115C00035000 C 01/15/16 35.0 0.00 0.04
CLF 160115C00037000 C 01/15/16 37.0 0.00 0.03
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 160115P00003000 P 01/15/16 3.0 0.45 0.50
CLF 160115P00005000 P 01/15/16 5.0 1.46 1.54
CLF 160115P00008000 P 01/15/16 8.0 3.75 3.85
CLF 160115P00010000 P 01/15/16 10.0 5.55 5.70
CLF 160115P00013000 P 01/15/16 13.0 8.35 8.55
CLF 160115P00015000 P 01/15/16 15.0 10.30 10.55
CLF 160115P00018000 P 01/15/16 18.0 13.30 13.50
CLF 160115P00020000 P 01/15/16 20.0 15.15 15.50
CLF 160115P00022000 P 01/15/16 22.0 17.15 17.55
CLF 160115P00025000 P 01/15/16 25.0 18.80 20.60
CLF 160115P00027000 P 01/15/16 27.0 20.80 22.45
CLF 160115P00030000 P 01/15/16 30.0 23.80 25.55
CLF 160115P00032000 P 01/15/16 32.0 25.80 27.45
CLF 160115P00035000 P 01/15/16 35.0 28.80 30.55
CLF 160115P00037000 P 01/15/16 37.0 30.75 32.45
CLF 160115P00040000 P 01/15/16 40.0 33.75 35.45
CLF 160115P00042000 P 01/15/16 42.0 37.10 37.45
CLF 170120C00003000 C 01/20/17 3.0 2.31 2.50
CLF 170120C00005000 C 01/20/17 5.0 1.56 1.69
CLF 170120C00008000 C 01/20/17 8.0 0.90 0.97
CLF 170120C00010000 C 01/20/17 10.0 0.57 0.68
CLF 170120C00012000 C 01/20/17 12.0 0.39 0.49
CLF 170120C00015000 C 01/20/17 15.0 0.21 0.31
CLF 170120C00017000 C 01/20/17 17.0 0.14 0.23
CLF 170120C00020000 C 01/20/17 20.0 0.08 0.15
CLF 170120C00022000 C 01/20/17 22.0 0.07 0.12
CLF 170120C00025000 C 01/20/17 25.0 0.02 0.09
CLF 170120P00003000 P 01/20/17 3.0 0.87 0.94
CLF 170120P00005000 P 01/20/17 5.0 2.05 2.14
CLF 170120P00008000 P 01/20/17 8.0 4.30 4.45
CLF 170120P00010000 P 01/20/17 10.0 6.00 6.15
CLF 170120P00012000 P 01/20/17 12.0 7.75 7.95
CLF 170120P00015000 P 01/20/17 15.0 10.55 10.80
CLF 170120P00017000 P 01/20/17 17.0 12.50 12.70
CLF 170120P00020000 P 01/20/17 20.0 15.40 15.60
CLF 170120P00022000 P 01/20/17 22.0 17.35 17.55
CLF 170120P00025000 P 01/20/17 25.0 20.30 20.50

OPRA data is delayed 15 minutes.