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 (2017-03-10)Premium Content

Cliffs Natural Resources Inc (CLF)
As of Mar 23 2017 12:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLF 170324C00001000 C 03/24/17 1.0 6.15 9.15
CLF 170324C00002000 C 03/24/17 2.0 6.15 7.00
CLF 170324C00003500 C 03/24/17 3.5 4.60 6.35
CLF 170324C00004000 C 03/24/17 4.0 4.25 5.75
CLF 170324C00004500 C 03/24/17 4.5 3.75 5.25
CLF 170324C00005000 C 03/24/17 5.0 3.10 3.95
CLF 170324C00005500 C 03/24/17 5.5 2.76 3.45
CLF 170324C00006000 C 03/24/17 6.0 2.13 4.15
CLF 170324C00006500 C 03/24/17 6.5 1.76 2.28
CLF 170324C00007000 C 03/24/17 7.0 1.26 1.77
CLF 170324C00007500 C 03/24/17 7.5 0.78 1.25
CLF 170324C00008000 C 03/24/17 8.0 0.32 0.42
CLF 170324C00008500 C 03/24/17 8.5 0.08 0.11
CLF 170324C00009000 C 03/24/17 9.0 0.00 0.02
CLF 170324C00009500 C 03/24/17 9.5 0.00 0.01
CLF 170324C00010000 C 03/24/17 10.0 0.00 0.01
CLF 170324C00010500 C 03/24/17 10.5 0.00 0.02
CLF 170324C00011000 C 03/24/17 11.0 0.00 0.03
CLF 170324C00011500 C 03/24/17 11.5 0.00 0.18
CLF 170324C00012000 C 03/24/17 12.0 0.00 0.05
CLF 170324C00012500 C 03/24/17 12.5 0.00 0.50
CLF 170324C00013000 C 03/24/17 13.0 0.00 0.48
CLF 170324C00013500 C 03/24/17 13.5 0.00 0.50
CLF 170324C00014000 C 03/24/17 14.0 0.00 0.50
CLF 170324C00014500 C 03/24/17 14.5 0.00 0.49
CLF 170324C00015000 C 03/24/17 15.0 0.00 0.50
CLF 170324C00015500 C 03/24/17 15.5 0.00 0.50
CLF 170324C00016000 C 03/24/17 16.0 0.00 0.49
CLF 170324C00016500 C 03/24/17 16.5 0.00 0.50
CLF 170324C00017000 C 03/24/17 17.0 0.00 0.50
CLF 170324C00018000 C 03/24/17 18.0 0.00 0.50
CLF 170324C00019000 C 03/24/17 19.0 0.00 0.50
CLF 170324C00020000 C 03/24/17 20.0 0.00 0.50
CLF 170324C00021000 C 03/24/17 21.0 0.00 0.49
CLF 170324P00001000 P 03/24/17 1.0 0.00 0.50
CLF 170324P00002000 P 03/24/17 2.0 0.00 0.50
CLF 170324P00003500 P 03/24/17 3.5 0.00 0.49
CLF 170324P00004000 P 03/24/17 4.0 0.00 0.50
CLF 170324P00004500 P 03/24/17 4.5 0.00 0.50
CLF 170324P00005000 P 03/24/17 5.0 0.00 0.11
CLF 170324P00005500 P 03/24/17 5.5 0.00 0.50
CLF 170324P00006000 P 03/24/17 6.0 0.00 0.49
CLF 170324P00006500 P 03/24/17 6.5 0.00 0.50
CLF 170324P00007000 P 03/24/17 7.0 0.00 0.49
CLF 170324P00007500 P 03/24/17 7.5 0.00 0.01
CLF 170324P00008000 P 03/24/17 8.0 0.02 0.04
CLF 170324P00008500 P 03/24/17 8.5 0.20 0.26
CLF 170324P00009000 P 03/24/17 9.0 0.55 0.71
CLF 170324P00009500 P 03/24/17 9.5 1.11 1.20
CLF 170324P00010000 P 03/24/17 10.0 1.58 1.70
CLF 170324P00010500 P 03/24/17 10.5 1.87 2.20
CLF 170324P00011000 P 03/24/17 11.0 1.73 2.74
CLF 170324P00011500 P 03/24/17 11.5 2.71 3.35
CLF 170324P00012000 P 03/24/17 12.0 3.20 4.95
CLF 170324P00012500 P 03/24/17 12.5 3.70 5.20
CLF 170324P00013000 P 03/24/17 13.0 4.20 5.60
CLF 170324P00013500 P 03/24/17 13.5 4.55 6.10
CLF 170324P00014000 P 03/24/17 14.0 5.05 6.60
CLF 170324P00014500 P 03/24/17 14.5 5.55 7.15
CLF 170324P00015000 P 03/24/17 15.0 6.10 7.55
CLF 170324P00015500 P 03/24/17 15.5 6.55 8.20
CLF 170324P00016000 P 03/24/17 16.0 7.00 9.10
CLF 170324P00016500 P 03/24/17 16.5 6.00 9.65
CLF 170324P00017000 P 03/24/17 17.0 6.60 10.20
CLF 170324P00018000 P 03/24/17 18.0 7.55 11.60
CLF 170324P00019000 P 03/24/17 19.0 8.60 12.20
CLF 170324P00020000 P 03/24/17 20.0 9.60 13.20
CLF 170324P00021000 P 03/24/17 21.0 11.70 14.10
CLF 170331C00002000 C 03/31/17 2.0 4.30 8.55
CLF 170331C00003000 C 03/31/17 3.0 5.05 6.05
CLF 170331C00004000 C 03/31/17 4.0 4.15 4.90
CLF 170331C00004500 C 03/31/17 4.5 3.65 4.40
CLF 170331C00005000 C 03/31/17 5.0 3.15 3.90
CLF 170331C00005500 C 03/31/17 5.5 2.65 3.40
CLF 170331C00006000 C 03/31/17 6.0 2.13 2.92
CLF 170331C00006500 C 03/31/17 6.5 1.78 2.33
CLF 170331C00007000 C 03/31/17 7.0 1.30 1.77
CLF 170331C00007500 C 03/31/17 7.5 0.83 1.15
CLF 170331C00008000 C 03/31/17 8.0 0.50 0.58
CLF 170331C00008500 C 03/31/17 8.5 0.23 0.28
CLF 170331C00009000 C 03/31/17 9.0 0.09 0.13
CLF 170331C00009500 C 03/31/17 9.5 0.04 0.06
CLF 170331C00010000 C 03/31/17 10.0 0.01 0.03
CLF 170331C00010500 C 03/31/17 10.5 0.00 0.17
CLF 170331C00011000 C 03/31/17 11.0 0.00 0.11
CLF 170331C00011500 C 03/31/17 11.5 0.00 0.03
CLF 170331C00012000 C 03/31/17 12.0 0.00 0.04
CLF 170331C00012500 C 03/31/17 12.5 0.00 0.49
CLF 170331C00013000 C 03/31/17 13.0 0.00 0.20
CLF 170331C00013500 C 03/31/17 13.5 0.00 0.48
CLF 170331C00014000 C 03/31/17 14.0 0.00 0.50
CLF 170331C00014500 C 03/31/17 14.5 0.00 0.49
CLF 170331C00015000 C 03/31/17 15.0 0.00 0.50
CLF 170331C00015500 C 03/31/17 15.5 0.00 0.48
CLF 170331C00016000 C 03/31/17 16.0 0.00 0.50
CLF 170331C00016500 C 03/31/17 16.5 0.00 0.49
CLF 170331C00017000 C 03/31/17 17.0 0.00 0.50
CLF 170331C00018000 C 03/31/17 18.0 0.00 0.50
CLF 170331C00019000 C 03/31/17 19.0 0.00 0.50
CLF 170331C00020000 C 03/31/17 20.0 0.00 0.50
CLF 170331P00002000 P 03/31/17 2.0 0.00 0.50
CLF 170331P00003000 P 03/31/17 3.0 0.00 0.50
CLF 170331P00004000 P 03/31/17 4.0 0.00 0.50
CLF 170331P00004500 P 03/31/17 4.5 0.00 0.50
CLF 170331P00005000 P 03/31/17 5.0 0.00 0.11
CLF 170331P00005500 P 03/31/17 5.5 0.00 0.50
CLF 170331P00006000 P 03/31/17 6.0 0.00 0.50
CLF 170331P00006500 P 03/31/17 6.5 0.00 0.02
CLF 170331P00007000 P 03/31/17 7.0 0.00 0.03
CLF 170331P00007500 P 03/31/17 7.5 0.03 0.13
CLF 170331P00008000 P 03/31/17 8.0 0.14 0.19
CLF 170331P00008500 P 03/31/17 8.5 0.35 0.42
CLF 170331P00009000 P 03/31/17 9.0 0.70 0.82
CLF 170331P00009500 P 03/31/17 9.5 0.79 1.31
CLF 170331P00010000 P 03/31/17 10.0 1.34 1.83
CLF 170331P00010500 P 03/31/17 10.5 2.01 2.23
CLF 170331P00011000 P 03/31/17 11.0 2.09 2.88
CLF 170331P00011500 P 03/31/17 11.5 2.60 3.35
CLF 170331P00012000 P 03/31/17 12.0 3.10 3.85
CLF 170331P00012500 P 03/31/17 12.5 3.60 4.35
CLF 170331P00013000 P 03/31/17 13.0 4.10 4.85
CLF 170331P00013500 P 03/31/17 13.5 4.60 5.35
CLF 170331P00014000 P 03/31/17 14.0 5.05 6.05
CLF 170331P00014500 P 03/31/17 14.5 5.50 6.45
CLF 170331P00015000 P 03/31/17 15.0 6.00 6.95
CLF 170331P00015500 P 03/31/17 15.5 6.50 7.45
CLF 170331P00016000 P 03/31/17 16.0 6.05 9.30
CLF 170331P00016500 P 03/31/17 16.5 6.50 9.95
CLF 170331P00017000 P 03/31/17 17.0 7.00 10.45
CLF 170331P00018000 P 03/31/17 18.0 7.45 11.60
CLF 170331P00019000 P 03/31/17 19.0 8.45 12.50
CLF 170331P00020000 P 03/31/17 20.0 9.50 13.45
CLF 170407C00003000 C 04/07/17 3.0 5.05 6.05
CLF 170407C00004000 C 04/07/17 4.0 4.15 4.90
CLF 170407C00005000 C 04/07/17 5.0 3.20 3.85
CLF 170407C00006000 C 04/07/17 6.0 2.14 2.93
CLF 170407C00006500 C 04/07/17 6.5 1.79 2.29
CLF 170407C00007000 C 04/07/17 7.0 1.32 1.81
CLF 170407C00007500 C 04/07/17 7.5 0.86 1.01
CLF 170407C00008000 C 04/07/17 8.0 0.60 0.66
CLF 170407C00008500 C 04/07/17 8.5 0.33 0.37
CLF 170407C00009000 C 04/07/17 9.0 0.17 0.21
CLF 170407C00009500 C 04/07/17 9.5 0.08 0.11
CLF 170407C00010000 C 04/07/17 10.0 0.03 0.06
CLF 170407C00010500 C 04/07/17 10.5 0.01 0.04
CLF 170407C00011000 C 04/07/17 11.0 0.00 0.11
CLF 170407C00011500 C 04/07/17 11.5 0.00 0.50
CLF 170407C00012000 C 04/07/17 12.0 0.00 0.18
CLF 170407C00012500 C 04/07/17 12.5 0.00 0.48
CLF 170407C00013000 C 04/07/17 13.0 0.00 0.50
CLF 170407C00013500 C 04/07/17 13.5 0.00 0.49
CLF 170407C00014000 C 04/07/17 14.0 0.00 0.48
CLF 170407C00014500 C 04/07/17 14.5 0.00 0.50
CLF 170407C00015000 C 04/07/17 15.0 0.00 0.50
CLF 170407C00015500 C 04/07/17 15.5 0.00 0.49
CLF 170407C00016000 C 04/07/17 16.0 0.00 0.49
CLF 170407C00016500 C 04/07/17 16.5 0.00 0.49
CLF 170407C00017000 C 04/07/17 17.0 0.00 0.50
CLF 170407C00017500 C 04/07/17 17.5 0.00 0.50
CLF 170407C00018000 C 04/07/17 18.0 0.00 0.50
CLF 170407C00018500 C 04/07/17 18.5 0.00 0.50
CLF 170407C00019000 C 04/07/17 19.0 0.00 0.49
CLF 170407C00019500 C 04/07/17 19.5 0.00 0.50
CLF 170407C00020000 C 04/07/17 20.0 0.00 0.50
CLF 170407C00020500 C 04/07/17 20.5 0.00 0.49
CLF 170407C00021000 C 04/07/17 21.0 0.00 0.50
CLF 170407C00021500 C 04/07/17 21.5 0.00 0.50
CLF 170407C00022000 C 04/07/17 22.0 0.00 0.50
CLF 170407P00003000 P 04/07/17 3.0 0.00 0.49
CLF 170407P00004000 P 04/07/17 4.0 0.00 0.50
CLF 170407P00005000 P 04/07/17 5.0 0.00 0.10
CLF 170407P00006000 P 04/07/17 6.0 0.00 0.49
CLF 170407P00006500 P 04/07/17 6.5 0.00 0.44
CLF 170407P00007000 P 04/07/17 7.0 0.00 0.20
CLF 170407P00007500 P 04/07/17 7.5 0.10 0.13
CLF 170407P00008000 P 04/07/17 8.0 0.23 0.28
CLF 170407P00008500 P 04/07/17 8.5 0.45 0.51
CLF 170407P00009000 P 04/07/17 9.0 0.79 0.84
CLF 170407P00009500 P 04/07/17 9.5 1.12 1.25
CLF 170407P00010000 P 04/07/17 10.0 1.46 1.77
CLF 170407P00010500 P 04/07/17 10.5 1.77 2.25
CLF 170407P00011000 P 04/07/17 11.0 2.10 2.88
CLF 170407P00011500 P 04/07/17 11.5 2.60 3.35
CLF 170407P00012000 P 04/07/17 12.0 3.20 3.75
CLF 170407P00012500 P 04/07/17 12.5 3.60 4.35
CLF 170407P00013000 P 04/07/17 13.0 4.10 4.85
CLF 170407P00013500 P 04/07/17 13.5 4.60 5.35
CLF 170407P00014000 P 04/07/17 14.0 5.10 6.00
CLF 170407P00014500 P 04/07/17 14.5 5.50 6.45
CLF 170407P00015000 P 04/07/17 15.0 6.00 6.95
CLF 170407P00015500 P 04/07/17 15.5 6.50 7.45
CLF 170407P00016000 P 04/07/17 16.0 6.00 7.95
CLF 170407P00016500 P 04/07/17 16.5 6.80 9.15
CLF 170407P00017000 P 04/07/17 17.0 7.00 10.05
CLF 170407P00017500 P 04/07/17 17.5 7.50 10.55
CLF 170407P00018000 P 04/07/17 18.0 8.00 11.05
CLF 170407P00018500 P 04/07/17 18.5 8.25 11.85
CLF 170407P00019000 P 04/07/17 19.0 9.00 12.05
CLF 170407P00019500 P 04/07/17 19.5 9.25 12.80
CLF 170407P00020000 P 04/07/17 20.0 9.75 13.30
CLF 170407P00020500 P 04/07/17 20.5 10.25 13.75
CLF 170407P00021000 P 04/07/17 21.0 10.75 14.30
CLF 170407P00021500 P 04/07/17 21.5 11.25 14.80
CLF 170407P00022000 P 04/07/17 22.0 11.85 15.30
CLF 170413C00002500 C 04/13/17 2.5 5.55 6.50
CLF 170413C00003000 C 04/13/17 3.0 5.05 6.05
CLF 170413C00003500 C 04/13/17 3.5 4.65 5.40
CLF 170413C00004000 C 04/13/17 4.0 4.15 4.90
CLF 170413C00004500 C 04/13/17 4.5 3.65 4.40
CLF 170413C00005000 C 04/13/17 5.0 3.15 3.90
CLF 170413C00005500 C 04/13/17 5.5 2.65 3.40
CLF 170413C00006000 C 04/13/17 6.0 2.02 3.15
CLF 170413C00006500 C 04/13/17 6.5 1.82 2.27
CLF 170413C00007000 C 04/13/17 7.0 1.34 1.81
CLF 170413C00007500 C 04/13/17 7.5 0.98 1.07
CLF 170413C00008000 C 04/13/17 8.0 0.65 0.73
CLF 170413C00008500 C 04/13/17 8.5 0.39 0.45
CLF 170413C00009000 C 04/13/17 9.0 0.22 0.26
CLF 170413C00009500 C 04/13/17 9.5 0.12 0.16
CLF 170413C00010000 C 04/13/17 10.0 0.06 0.09
CLF 170413C00010500 C 04/13/17 10.5 0.03 0.05
CLF 170413C00011000 C 04/13/17 11.0 0.01 0.04
CLF 170413C00011500 C 04/13/17 11.5 0.00 0.11
CLF 170413C00012000 C 04/13/17 12.0 0.00 0.49
CLF 170413C00012500 C 04/13/17 12.5 0.00 0.50
CLF 170413C00013000 C 04/13/17 13.0 0.00 0.50
CLF 170413C00013500 C 04/13/17 13.5 0.00 0.50
CLF 170413C00014000 C 04/13/17 14.0 0.00 0.49
CLF 170413C00014500 C 04/13/17 14.5 0.00 0.49
CLF 170413C00015000 C 04/13/17 15.0 0.00 0.48
CLF 170413C00015500 C 04/13/17 15.5 0.00 0.50
CLF 170413C00016000 C 04/13/17 16.0 0.00 0.50
CLF 170413C00016500 C 04/13/17 16.5 0.00 0.50
CLF 170413C00017000 C 04/13/17 17.0 0.00 0.49
CLF 170413C00017500 C 04/13/17 17.5 0.00 0.50
CLF 170413C00018000 C 04/13/17 18.0 0.00 0.50
CLF 170413C00019000 C 04/13/17 19.0 0.00 0.50
CLF 170413C00020000 C 04/13/17 20.0 0.00 0.50
CLF 170413P00002500 P 04/13/17 2.5 0.00 0.49
CLF 170413P00003000 P 04/13/17 3.0 0.00 0.50
CLF 170413P00003500 P 04/13/17 3.5 0.00 0.49
CLF 170413P00004000 P 04/13/17 4.0 0.00 0.50
CLF 170413P00004500 P 04/13/17 4.5 0.00 0.49
CLF 170413P00005000 P 04/13/17 5.0 0.00 0.11
CLF 170413P00005500 P 04/13/17 5.5 0.00 0.50
CLF 170413P00006000 P 04/13/17 6.0 0.00 0.50
CLF 170413P00006500 P 04/13/17 6.5 0.00 0.43
CLF 170413P00007000 P 04/13/17 7.0 0.00 0.09
CLF 170413P00007500 P 04/13/17 7.5 0.14 0.17
CLF 170413P00008000 P 04/13/17 8.0 0.28 0.33
CLF 170413P00008500 P 04/13/17 8.5 0.52 0.57
CLF 170413P00009000 P 04/13/17 9.0 0.85 0.90
CLF 170413P00009500 P 04/13/17 9.5 1.23 1.29
CLF 170413P00010000 P 04/13/17 10.0 1.34 1.82
CLF 170413P00010500 P 04/13/17 10.5 1.81 2.26
CLF 170413P00011000 P 04/13/17 11.0 2.11 2.90
CLF 170413P00011500 P 04/13/17 11.5 2.60 3.40
CLF 170413P00012000 P 04/13/17 12.0 3.10 3.85
CLF 170413P00012500 P 04/13/17 12.5 3.60 4.35
CLF 170413P00013000 P 04/13/17 13.0 4.10 4.85
CLF 170413P00013500 P 04/13/17 13.5 4.60 5.35
CLF 170413P00014000 P 04/13/17 14.0 5.05 6.05
CLF 170413P00014500 P 04/13/17 14.5 5.55 6.40
CLF 170413P00015000 P 04/13/17 15.0 6.00 6.95
CLF 170413P00015500 P 04/13/17 15.5 6.50 7.45
CLF 170413P00016000 P 04/13/17 16.0 5.75 9.30
CLF 170413P00016500 P 04/13/17 16.5 6.50 9.55
CLF 170413P00017000 P 04/13/17 17.0 6.75 10.30
CLF 170413P00017500 P 04/13/17 17.5 7.50 10.55
CLF 170413P00018000 P 04/13/17 18.0 7.75 11.40
CLF 170413P00019000 P 04/13/17 19.0 8.75 12.20
CLF 170413P00020000 P 04/13/17 20.0 9.75 13.30
CLF 170421C00001000 C 04/21/17 1.0 5.40 9.45
CLF 170421C00002000 C 04/21/17 2.0 5.10 7.90
CLF 170421C00003000 C 04/21/17 3.0 4.10 6.85
CLF 170421C00004000 C 04/21/17 4.0 3.25 6.15
CLF 170421C00004500 C 04/21/17 4.5 2.52 5.20
CLF 170421C00005000 C 04/21/17 5.0 3.15 3.90
CLF 170421C00005500 C 04/21/17 5.5 2.66 3.35
CLF 170421C00006000 C 04/21/17 6.0 2.16 2.94
CLF 170421C00006500 C 04/21/17 6.5 1.83 2.32
CLF 170421C00007000 C 04/21/17 7.0 1.33 1.60
CLF 170421C00007500 C 04/21/17 7.5 1.01 1.12
CLF 170421C00008000 C 04/21/17 8.0 0.73 0.79
CLF 170421C00008500 C 04/21/17 8.5 0.47 0.52
CLF 170421C00009000 C 04/21/17 9.0 0.30 0.33
CLF 170421C00009500 C 04/21/17 9.5 0.17 0.21
CLF 170421C00010000 C 04/21/17 10.0 0.10 0.13
CLF 170421C00010500 C 04/21/17 10.5 0.06 0.09
CLF 170421C00011000 C 04/21/17 11.0 0.03 0.08
CLF 170421C00011500 C 04/21/17 11.5 0.01 0.20
CLF 170421C00012000 C 04/21/17 12.0 0.00 0.04
CLF 170421C00012500 C 04/21/17 12.5 0.00 0.49
CLF 170421C00013000 C 04/21/17 13.0 0.01 0.03
CLF 170421C00013500 C 04/21/17 13.5 0.00 0.50
CLF 170421C00014000 C 04/21/17 14.0 0.00 0.03
CLF 170421C00014500 C 04/21/17 14.5 0.00 0.49
CLF 170421C00015000 C 04/21/17 15.0 0.00 0.50
CLF 170421C00015500 C 04/21/17 15.5 0.00 0.50
CLF 170421C00016000 C 04/21/17 16.0 0.00 0.49
CLF 170421C00016500 C 04/21/17 16.5 0.00 0.50
CLF 170421C00017000 C 04/21/17 17.0 0.00 0.49
CLF 170421C00018000 C 04/21/17 18.0 0.00 0.49
CLF 170421C00019000 C 04/21/17 19.0 0.00 0.10
CLF 170421C00020000 C 04/21/17 20.0 0.00 0.49
CLF 170421P00001000 P 04/21/17 1.0 0.00 0.50
CLF 170421P00002000 P 04/21/17 2.0 0.00 0.49
CLF 170421P00003000 P 04/21/17 3.0 0.00 0.50
CLF 170421P00004000 P 04/21/17 4.0 0.00 0.49
CLF 170421P00004500 P 04/21/17 4.5 0.00 0.50
CLF 170421P00005000 P 04/21/17 5.0 0.00 0.04
CLF 170421P00005500 P 04/21/17 5.5 0.00 0.49
CLF 170421P00006000 P 04/21/17 6.0 0.00 0.07
CLF 170421P00006500 P 04/21/17 6.5 0.03 0.16
CLF 170421P00007000 P 04/21/17 7.0 0.03 0.13
CLF 170421P00007500 P 04/21/17 7.5 0.20 0.23
CLF 170421P00008000 P 04/21/17 8.0 0.37 0.38
CLF 170421P00008500 P 04/21/17 8.5 0.61 0.64
CLF 170421P00009000 P 04/21/17 9.0 0.89 0.96
CLF 170421P00009500 P 04/21/17 9.5 1.19 1.35
CLF 170421P00010000 P 04/21/17 10.0 1.61 1.79
CLF 170421P00010500 P 04/21/17 10.5 1.83 2.30
CLF 170421P00011000 P 04/21/17 11.0 2.15 2.74
CLF 170421P00011500 P 04/21/17 11.5 2.66 3.35
CLF 170421P00012000 P 04/21/17 12.0 3.35 3.85
CLF 170421P00012500 P 04/21/17 12.5 3.60 4.40
CLF 170421P00013000 P 04/21/17 13.0 4.15 4.80
CLF 170421P00013500 P 04/21/17 13.5 4.65 5.30
CLF 170421P00014000 P 04/21/17 14.0 5.05 6.05
CLF 170421P00014500 P 04/21/17 14.5 4.70 6.40
CLF 170421P00015000 P 04/21/17 15.0 5.25 6.90
CLF 170421P00015500 P 04/21/17 15.5 5.35 7.40
CLF 170421P00016000 P 04/21/17 16.0 6.10 8.90
CLF 170421P00016500 P 04/21/17 16.5 6.50 9.20
CLF 170421P00017000 P 04/21/17 17.0 6.85 10.10
CLF 170421P00018000 P 04/21/17 18.0 8.15 10.60
CLF 170421P00019000 P 04/21/17 19.0 9.20 12.10
CLF 170421P00020000 P 04/21/17 20.0 10.15 12.95
CLF 170428C00002000 C 04/28/17 2.0 4.45 8.25
CLF 170428C00003000 C 04/28/17 3.0 3.50 7.45
CLF 170428C00004000 C 04/28/17 4.0 2.72 5.95
CLF 170428C00004500 C 04/28/17 4.5 2.30 5.45
CLF 170428C00005000 C 04/28/17 5.0 1.49 5.00
CLF 170428C00005500 C 04/28/17 5.5 1.21 5.05
CLF 170428C00006000 C 04/28/17 6.0 1.00 4.60
CLF 170428C00006500 C 04/28/17 6.5 1.90 2.10
CLF 170428C00007000 C 04/28/17 7.0 1.50 1.68
CLF 170428C00007500 C 04/28/17 7.5 1.15 1.31
CLF 170428C00008000 C 04/28/17 8.0 0.84 1.00
CLF 170428C00008500 C 04/28/17 8.5 0.61 0.69
CLF 170428C00009000 C 04/28/17 9.0 0.42 0.48
CLF 170428C00009500 C 04/28/17 9.5 0.29 0.33
CLF 170428C00010000 C 04/28/17 10.0 0.19 0.23
CLF 170428C00010500 C 04/28/17 10.5 0.13 0.17
CLF 170428C00011000 C 04/28/17 11.0 0.09 0.13
CLF 170428C00011500 C 04/28/17 11.5 0.05 0.10
CLF 170428C00012000 C 04/28/17 12.0 0.03 0.08
CLF 170428C00012500 C 04/28/17 12.5 0.02 0.07
CLF 170428C00013000 C 04/28/17 13.0 0.01 0.04
CLF 170428C00013500 C 04/28/17 13.5 0.00 0.05
CLF 170428C00014000 C 04/28/17 14.0 0.00 0.05
CLF 170428C00014500 C 04/28/17 14.5 0.00 0.04
CLF 170428C00015000 C 04/28/17 15.0 0.00 0.04
CLF 170428C00015500 C 04/28/17 15.5 0.00 0.04
CLF 170428C00016000 C 04/28/17 16.0 0.00 0.04
CLF 170428C00016500 C 04/28/17 16.5 0.00 0.04
CLF 170428P00002000 P 04/28/17 2.0 0.00 0.02
CLF 170428P00003000 P 04/28/17 3.0 0.00 0.03
CLF 170428P00004000 P 04/28/17 4.0 0.00 0.02
CLF 170428P00004500 P 04/28/17 4.5 0.00 0.04
CLF 170428P00005000 P 04/28/17 5.0 0.00 0.04
CLF 170428P00005500 P 04/28/17 5.5 0.01 0.05
CLF 170428P00006000 P 04/28/17 6.0 0.03 0.08
CLF 170428P00006500 P 04/28/17 6.5 0.09 0.12
CLF 170428P00007000 P 04/28/17 7.0 0.18 0.21
CLF 170428P00007500 P 04/28/17 7.5 0.30 0.34
CLF 170428P00008000 P 04/28/17 8.0 0.49 0.54
CLF 170428P00008500 P 04/28/17 8.5 0.72 0.80
CLF 170428P00009000 P 04/28/17 9.0 0.99 1.11
CLF 170428P00009500 P 04/28/17 9.5 1.34 1.50
CLF 170428P00010000 P 04/28/17 10.0 1.73 1.90
CLF 170428P00010500 P 04/28/17 10.5 2.16 2.33
CLF 170428P00011000 P 04/28/17 11.0 2.62 2.79
CLF 170428P00011500 P 04/28/17 11.5 3.10 3.25
CLF 170428P00012000 P 04/28/17 12.0 3.60 3.75
CLF 170428P00012500 P 04/28/17 12.5 2.41 5.65
CLF 170428P00013000 P 04/28/17 13.0 2.48 6.25
CLF 170428P00013500 P 04/28/17 13.5 3.00 6.95
CLF 170428P00014000 P 04/28/17 14.0 3.45 7.55
CLF 170428P00014500 P 04/28/17 14.5 4.00 8.00
CLF 170428P00015000 P 04/28/17 15.0 4.85 8.00
CLF 170428P00015500 P 04/28/17 15.5 5.35 8.70
CLF 170428P00016000 P 04/28/17 16.0 5.85 9.30
CLF 170428P00016500 P 04/28/17 16.5 6.05 10.00
CLF 170505C00002000 C 05/05/17 2.0 4.45 8.15
CLF 170505C00003500 C 05/05/17 3.5 3.05 6.65
CLF 170505C00004000 C 05/05/17 4.0 2.64 5.90
CLF 170505C00004500 C 05/05/17 4.5 2.26 5.45
CLF 170505C00005000 C 05/05/17 5.0 1.77 5.15
CLF 170505C00005500 C 05/05/17 5.5 1.29 4.70
CLF 170505C00006000 C 05/05/17 6.0 2.34 2.59
CLF 170505C00006500 C 05/05/17 6.5 1.88 2.15
CLF 170505C00007000 C 05/05/17 7.0 1.48 1.73
CLF 170505C00007500 C 05/05/17 7.5 1.12 1.38
CLF 170505C00008000 C 05/05/17 8.0 0.93 1.06
CLF 170505C00008500 C 05/05/17 8.5 0.69 0.81
CLF 170505C00009000 C 05/05/17 9.0 0.51 0.60
CLF 170505C00009500 C 05/05/17 9.5 0.37 0.45
CLF 170505C00010000 C 05/05/17 10.0 0.23 0.32
CLF 170505C00010500 C 05/05/17 10.5 0.17 0.24
CLF 170505C00011000 C 05/05/17 11.0 0.12 0.18
CLF 170505C00011500 C 05/05/17 11.5 0.08 0.14
CLF 170505C00012000 C 05/05/17 12.0 0.05 0.11
CLF 170505C00012500 C 05/05/17 12.5 0.03 0.08
CLF 170505C00013000 C 05/05/17 13.0 0.01 0.07
CLF 170505C00013500 C 05/05/17 13.5 0.01 0.06
CLF 170505C00014000 C 05/05/17 14.0 0.00 0.05
CLF 170505C00014500 C 05/05/17 14.5 0.00 0.05
CLF 170505C00015000 C 05/05/17 15.0 0.00 0.05
CLF 170505P00002000 P 05/05/17 2.0 0.00 0.02
CLF 170505P00003500 P 05/05/17 3.5 0.00 0.03
CLF 170505P00004000 P 05/05/17 4.0 0.00 0.04
CLF 170505P00004500 P 05/05/17 4.5 0.00 0.04
CLF 170505P00005000 P 05/05/17 5.0 0.00 0.05
CLF 170505P00005500 P 05/05/17 5.5 0.02 0.07
CLF 170505P00006000 P 05/05/17 6.0 0.06 0.11
CLF 170505P00006500 P 05/05/17 6.5 0.10 0.18
CLF 170505P00007000 P 05/05/17 7.0 0.18 0.28
CLF 170505P00007500 P 05/05/17 7.5 0.31 0.44
CLF 170505P00008000 P 05/05/17 8.0 0.49 0.65
CLF 170505P00008500 P 05/05/17 8.5 0.74 0.91
CLF 170505P00009000 P 05/05/17 9.0 1.02 1.22
CLF 170505P00009500 P 05/05/17 9.5 1.38 1.58
CLF 170505P00010000 P 05/05/17 10.0 1.76 2.00
CLF 170505P00010500 P 05/05/17 10.5 2.18 2.43
CLF 170505P00011000 P 05/05/17 11.0 2.64 2.87
CLF 170505P00011500 P 05/05/17 11.5 3.10 3.30
CLF 170505P00012000 P 05/05/17 12.0 3.60 3.80
CLF 170505P00012500 P 05/05/17 12.5 4.10 4.25
CLF 170505P00013000 P 05/05/17 13.0 2.90 6.35
CLF 170505P00013500 P 05/05/17 13.5 3.35 6.80
CLF 170505P00014000 P 05/05/17 14.0 3.85 7.30
CLF 170505P00014500 P 05/05/17 14.5 4.35 7.80
CLF 170505P00015000 P 05/05/17 15.0 4.85 8.35
CLF 170519C00001000 C 05/19/17 1.0 6.20 9.35
CLF 170519C00002000 C 05/19/17 2.0 5.20 8.50
CLF 170519C00003000 C 05/19/17 3.0 5.05 7.45
CLF 170519C00004000 C 05/19/17 4.0 4.20 4.85
CLF 170519C00005000 C 05/19/17 5.0 3.20 3.95
CLF 170519C00006000 C 05/19/17 6.0 2.41 2.62
CLF 170519C00007000 C 05/19/17 7.0 1.64 1.73
CLF 170519C00008000 C 05/19/17 8.0 1.04 1.10
CLF 170519C00009000 C 05/19/17 9.0 0.60 0.63
CLF 170519C00010000 C 05/19/17 10.0 0.32 0.35
CLF 170519C00011000 C 05/19/17 11.0 0.17 0.22
CLF 170519C00012000 C 05/19/17 12.0 0.11 0.13
CLF 170519C00013000 C 05/19/17 13.0 0.04 0.10
CLF 170519C00014000 C 05/19/17 14.0 0.02 0.06
CLF 170519C00015000 C 05/19/17 15.0 0.01 0.05
CLF 170519C00016000 C 05/19/17 16.0 0.00 0.05
CLF 170519C00017000 C 05/19/17 17.0 0.00 0.04
CLF 170519C00018000 C 05/19/17 18.0 0.00 0.04
CLF 170519P00001000 P 05/19/17 1.0 0.00 0.02
CLF 170519P00002000 P 05/19/17 2.0 0.00 0.02
CLF 170519P00003000 P 05/19/17 3.0 0.00 0.03
CLF 170519P00004000 P 05/19/17 4.0 0.00 0.04
CLF 170519P00005000 P 05/19/17 5.0 0.03 0.05
CLF 170519P00006000 P 05/19/17 6.0 0.08 0.14
CLF 170519P00007000 P 05/19/17 7.0 0.26 0.33
CLF 170519P00008000 P 05/19/17 8.0 0.67 0.69
CLF 170519P00009000 P 05/19/17 9.0 1.23 1.25
CLF 170519P00010000 P 05/19/17 10.0 1.84 1.99
CLF 170519P00011000 P 05/19/17 11.0 2.68 2.84
CLF 170519P00012000 P 05/19/17 12.0 3.65 3.80
CLF 170519P00013000 P 05/19/17 13.0 4.60 4.75
CLF 170519P00014000 P 05/19/17 14.0 5.05 6.05
CLF 170519P00015000 P 05/19/17 15.0 6.05 7.00
CLF 170519P00016000 P 05/19/17 16.0 7.05 9.50
CLF 170519P00017000 P 05/19/17 17.0 8.00 9.00
CLF 170519P00018000 P 05/19/17 18.0 9.00 11.40
CLF 170616C00004000 C 06/16/17 4.0 4.15 4.95
CLF 170616C00005000 C 06/16/17 5.0 3.20 4.00
CLF 170616C00006000 C 06/16/17 6.0 2.50 2.72
CLF 170616C00007000 C 06/16/17 7.0 1.75 1.85
CLF 170616C00008000 C 06/16/17 8.0 1.18 1.25
CLF 170616C00009000 C 06/16/17 9.0 0.74 0.79
CLF 170616C00010000 C 06/16/17 10.0 0.44 0.49
CLF 170616C00011000 C 06/16/17 11.0 0.26 0.29
CLF 170616C00012000 C 06/16/17 12.0 0.16 0.19
CLF 170616C00013000 C 06/16/17 13.0 0.09 0.15
CLF 170616C00014000 C 06/16/17 14.0 0.06 0.10
CLF 170616C00015000 C 06/16/17 15.0 0.03 0.08
CLF 170616C00016000 C 06/16/17 16.0 0.02 0.06
CLF 170616C00017000 C 06/16/17 17.0 0.01 0.05
CLF 170616P00004000 P 06/16/17 4.0 0.00 0.05
CLF 170616P00005000 P 06/16/17 5.0 0.06 0.09
CLF 170616P00006000 P 06/16/17 6.0 0.17 0.21
CLF 170616P00007000 P 06/16/17 7.0 0.40 0.44
CLF 170616P00008000 P 06/16/17 8.0 0.81 0.83
CLF 170616P00009000 P 06/16/17 9.0 1.36 1.39
CLF 170616P00010000 P 06/16/17 10.0 2.02 2.11
CLF 170616P00011000 P 06/16/17 11.0 2.77 2.92
CLF 170616P00012000 P 06/16/17 12.0 3.70 3.85
CLF 170616P00013000 P 06/16/17 13.0 4.65 4.80
CLF 170616P00014000 P 06/16/17 14.0 5.60 5.75
CLF 170616P00015000 P 06/16/17 15.0 6.10 6.95
CLF 170616P00016000 P 06/16/17 16.0 7.05 7.95
CLF 170616P00017000 P 06/16/17 17.0 8.05 8.95
CLF 170721C00001000 C 07/21/17 1.0 6.65 8.25
CLF 170721C00002000 C 07/21/17 2.0 6.10 7.75
CLF 170721C00003000 C 07/21/17 3.0 5.05 6.00
CLF 170721C00004000 C 07/21/17 4.0 4.20 4.95
CLF 170721C00005000 C 07/21/17 5.0 3.40 3.65
CLF 170721C00006000 C 07/21/17 6.0 2.59 2.83
CLF 170721C00007000 C 07/21/17 7.0 1.88 2.04
CLF 170721C00008000 C 07/21/17 8.0 1.35 1.42
CLF 170721C00009000 C 07/21/17 9.0 0.92 0.95
CLF 170721C00010000 C 07/21/17 10.0 0.61 0.64
CLF 170721C00011000 C 07/21/17 11.0 0.40 0.42
CLF 170721C00012000 C 07/21/17 12.0 0.26 0.29
CLF 170721C00013000 C 07/21/17 13.0 0.17 0.21
CLF 170721C00014000 C 07/21/17 14.0 0.11 0.17
CLF 170721C00015000 C 07/21/17 15.0 0.07 0.11
CLF 170721C00016000 C 07/21/17 16.0 0.05 0.10
CLF 170721C00017000 C 07/21/17 17.0 0.03 0.08
CLF 170721C00018000 C 07/21/17 18.0 0.02 0.06
CLF 170721C00019000 C 07/21/17 19.0 0.01 0.06
CLF 170721C00020000 C 07/21/17 20.0 0.00 0.05
CLF 170721C00021000 C 07/21/17 21.0 0.00 0.05
CLF 170721C00022000 C 07/21/17 22.0 0.00 0.05
CLF 170721P00001000 P 07/21/17 1.0 0.00 0.02
CLF 170721P00002000 P 07/21/17 2.0 0.00 0.03
CLF 170721P00003000 P 07/21/17 3.0 0.00 0.04
CLF 170721P00004000 P 07/21/17 4.0 0.03 0.05
CLF 170721P00005000 P 07/21/17 5.0 0.10 0.14
CLF 170721P00006000 P 07/21/17 6.0 0.26 0.29
CLF 170721P00007000 P 07/21/17 7.0 0.52 0.55
CLF 170721P00008000 P 07/21/17 8.0 0.96 0.99
CLF 170721P00009000 P 07/21/17 9.0 1.53 1.57
CLF 170721P00010000 P 07/21/17 10.0 2.22 2.26
CLF 170721P00011000 P 07/21/17 11.0 2.99 3.05
CLF 170721P00012000 P 07/21/17 12.0 3.85 3.95
CLF 170721P00013000 P 07/21/17 13.0 4.65 4.85
CLF 170721P00014000 P 07/21/17 14.0 5.65 5.80
CLF 170721P00015000 P 07/21/17 15.0 6.60 6.80
CLF 170721P00016000 P 07/21/17 16.0 7.05 8.00
CLF 170721P00017000 P 07/21/17 17.0 8.00 9.00
CLF 170721P00018000 P 07/21/17 18.0 9.15 9.75
CLF 170721P00019000 P 07/21/17 19.0 10.00 11.00
CLF 170721P00020000 P 07/21/17 20.0 10.70 12.30
CLF 170721P00021000 P 07/21/17 21.0 11.70 13.30
CLF 170721P00022000 P 07/21/17 22.0 12.70 14.30
CLF 171020C00003000 C 10/20/17 3.0 5.10 6.05
CLF 171020C00004000 C 10/20/17 4.0 4.30 5.05
CLF 171020C00005000 C 10/20/17 5.0 3.60 3.85
CLF 171020C00006000 C 10/20/17 6.0 2.86 3.10
CLF 171020C00007000 C 10/20/17 7.0 2.22 2.50
CLF 171020C00008000 C 10/20/17 8.0 1.69 1.97
CLF 171020C00009000 C 10/20/17 9.0 1.29 1.52
CLF 171020C00010000 C 10/20/17 10.0 0.97 1.04
CLF 171020C00011000 C 10/20/17 11.0 0.72 0.79
CLF 171020C00012000 C 10/20/17 12.0 0.52 0.63
CLF 171020C00013000 C 10/20/17 13.0 0.40 0.46
CLF 171020C00014000 C 10/20/17 14.0 0.29 0.43
CLF 171020C00015000 C 10/20/17 15.0 0.21 0.33
CLF 171020C00016000 C 10/20/17 16.0 0.16 0.27
CLF 171020C00017000 C 10/20/17 17.0 0.11 0.21
CLF 171020C00018000 C 10/20/17 18.0 0.09 0.17
CLF 171020C00019000 C 10/20/17 19.0 0.07 0.15
CLF 171020C00020000 C 10/20/17 20.0 0.05 0.12
CLF 171020C00021000 C 10/20/17 21.0 0.04 0.11
CLF 171020P00003000 P 10/20/17 3.0 0.03 0.08
CLF 171020P00004000 P 10/20/17 4.0 0.10 0.15
CLF 171020P00005000 P 10/20/17 5.0 0.24 0.30
CLF 171020P00006000 P 10/20/17 6.0 0.47 0.53
CLF 171020P00007000 P 10/20/17 7.0 0.83 0.89
CLF 171020P00008000 P 10/20/17 8.0 1.28 1.35
CLF 171020P00009000 P 10/20/17 9.0 1.80 1.95
CLF 171020P00010000 P 10/20/17 10.0 2.47 2.61
CLF 171020P00011000 P 10/20/17 11.0 3.20 3.40
CLF 171020P00012000 P 10/20/17 12.0 4.00 4.20
CLF 171020P00013000 P 10/20/17 13.0 4.85 5.05
CLF 171020P00014000 P 10/20/17 14.0 5.80 5.95
CLF 171020P00015000 P 10/20/17 15.0 6.70 6.90
CLF 171020P00016000 P 10/20/17 16.0 7.65 7.85
CLF 171020P00017000 P 10/20/17 17.0 8.60 8.80
CLF 171020P00018000 P 10/20/17 18.0 9.60 9.80
CLF 171020P00019000 P 10/20/17 19.0 10.60 10.75
CLF 171020P00020000 P 10/20/17 20.0 10.70 12.30
CLF 171020P00021000 P 10/20/17 21.0 11.70 13.30
CLF 180119C00000500 C 01/19/18 0.5 6.85 10.40
CLF 180119C00001000 C 01/19/18 1.0 6.55 10.50
CLF 180119C00001500 C 01/19/18 1.5 6.75 7.65
CLF 180119C00002000 C 01/19/18 2.0 5.60 7.60
CLF 180119C00002500 C 01/19/18 2.5 5.15 7.05
CLF 180119C00003000 C 01/19/18 3.0 5.20 6.30
CLF 180119C00003500 C 01/19/18 3.5 4.45 6.00
CLF 180119C00004000 C 01/19/18 4.0 4.00 5.35
CLF 180119C00004500 C 01/19/18 4.5 3.60 5.15
CLF 180119C00005000 C 01/19/18 5.0 3.60 4.40
CLF 180119C00005500 C 01/19/18 5.5 3.45 3.60
CLF 180119C00007000 C 01/19/18 7.0 2.53 2.67
CLF 180119C00010000 C 01/19/18 10.0 1.30 1.42
CLF 180119C00012000 C 01/19/18 12.0 0.82 0.94
CLF 180119C00015000 C 01/19/18 15.0 0.42 0.48
CLF 180119C00017000 C 01/19/18 17.0 0.26 0.32
CLF 180119C00020000 C 01/19/18 20.0 0.13 0.38
CLF 180119C00022000 C 01/19/18 22.0 0.09 0.26
CLF 180119P00000500 P 01/19/18 0.5 0.00 0.05
CLF 180119P00001000 P 01/19/18 1.0 0.00 0.03
CLF 180119P00001500 P 01/19/18 1.5 0.00 0.07
CLF 180119P00002000 P 01/19/18 2.0 0.01 0.11
CLF 180119P00002500 P 01/19/18 2.5 0.02 0.18
CLF 180119P00003000 P 01/19/18 3.0 0.05 0.24
CLF 180119P00003500 P 01/19/18 3.5 0.01 0.27
CLF 180119P00004000 P 01/19/18 4.0 0.21 0.38
CLF 180119P00004500 P 01/19/18 4.5 0.18 0.46
CLF 180119P00005000 P 01/19/18 5.0 0.33 0.47
CLF 180119P00005500 P 01/19/18 5.5 0.53 0.57
CLF 180119P00007000 P 01/19/18 7.0 1.09 1.12
CLF 180119P00010000 P 01/19/18 10.0 2.83 2.88
CLF 180119P00012000 P 01/19/18 12.0 4.30 4.40
CLF 180119P00015000 P 01/19/18 15.0 6.35 7.05
CLF 180119P00017000 P 01/19/18 17.0 8.15 9.15
CLF 180119P00020000 P 01/19/18 20.0 11.20 11.95
CLF 180119P00022000 P 01/19/18 22.0 12.00 15.10
CLF 190118C00002000 C 01/18/19 2.0 5.80 7.65
CLF 190118C00003000 C 01/18/19 3.0 5.05 6.85
CLF 190118C00004000 C 01/18/19 4.0 5.00 6.05
CLF 190118C00005000 C 01/18/19 5.0 4.10 5.35
CLF 190118C00007000 C 01/18/19 7.0 3.00 4.25
CLF 190118C00010000 C 01/18/19 10.0 2.25 2.47
CLF 190118C00012000 C 01/18/19 12.0 1.60 1.93
CLF 190118C00015000 C 01/18/19 15.0 0.90 1.35
CLF 190118C00017000 C 01/18/19 17.0 0.62 1.05
CLF 190118C00020000 C 01/18/19 20.0 0.29 0.83
CLF 190118C00022000 C 01/18/19 22.0 0.22 0.99
CLF 190118P00002000 P 01/18/19 2.0 0.10 0.30
CLF 190118P00003000 P 01/18/19 3.0 0.13 0.36
CLF 190118P00004000 P 01/18/19 4.0 0.55 0.78
CLF 190118P00005000 P 01/18/19 5.0 0.66 1.21
CLF 190118P00007000 P 01/18/19 7.0 1.70 2.15
CLF 190118P00010000 P 01/18/19 10.0 2.87 4.30
CLF 190118P00012000 P 01/18/19 12.0 4.25 5.55
CLF 190118P00015000 P 01/18/19 15.0 6.50 8.25
CLF 190118P00017000 P 01/18/19 17.0 8.30 9.80
CLF 190118P00020000 P 01/18/19 20.0 11.25 12.40
CLF 190118P00022000 P 01/18/19 22.0 13.10 14.30

OPRA data is delayed 15 minutes.