Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-09)Premium Content

Cliffs Natural Resources Inc (CLF)
As of Dec 9 2016 4:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLF 161216C00000500 C 12/16/16 0.5 7.50 11.60
CLF 161216C00001000 C 12/16/16 1.0 7.00 11.20
CLF 161216C00001500 C 12/16/16 1.5 6.50 10.60
CLF 161216C00002000 C 12/16/16 2.0 6.00 10.20
CLF 161216C00002500 C 12/16/16 2.5 6.25 9.60
CLF 161216C00003000 C 12/16/16 3.0 6.35 7.50
CLF 161216C00003500 C 12/16/16 3.5 5.90 7.00
CLF 161216C00004000 C 12/16/16 4.0 5.55 6.75
CLF 161216C00004500 C 12/16/16 4.5 4.85 6.25
CLF 161216C00005000 C 12/16/16 5.0 4.50 5.50
CLF 161216C00005500 C 12/16/16 5.5 4.00 5.10
CLF 161216C00006000 C 12/16/16 6.0 3.45 4.50
CLF 161216C00006500 C 12/16/16 6.5 3.05 3.95
CLF 161216C00007000 C 12/16/16 7.0 2.61 2.98
CLF 161216C00007500 C 12/16/16 7.5 1.96 3.15
CLF 161216C00008000 C 12/16/16 8.0 1.90 1.94
CLF 161216C00008500 C 12/16/16 8.5 1.43 1.47
CLF 161216C00009000 C 12/16/16 9.0 1.00 1.01
CLF 161216C00009500 C 12/16/16 9.5 0.63 0.64
CLF 161216C00010000 C 12/16/16 10.0 0.36 0.37
CLF 161216C00010500 C 12/16/16 10.5 0.19 0.20
CLF 161216C00011000 C 12/16/16 11.0 0.09 0.10
CLF 161216C00011500 C 12/16/16 11.5 0.05 0.06
CLF 161216C00012000 C 12/16/16 12.0 0.03 0.04
CLF 161216C00012500 C 12/16/16 12.5 0.02 0.03
CLF 161216C00013000 C 12/16/16 13.0 0.01 0.03
CLF 161216C00013500 C 12/16/16 13.5 0.00 0.03
CLF 161216C00014000 C 12/16/16 14.0 0.00 0.02
CLF 161216C00014500 C 12/16/16 14.5 0.00 0.27
CLF 161216C00016000 C 12/16/16 16.0 0.00 0.09
CLF 161216C00017000 C 12/16/16 17.0 0.00 0.09
CLF 161216P00000500 P 12/16/16 0.5 0.00 0.27
CLF 161216P00001000 P 12/16/16 1.0 0.00 0.01
CLF 161216P00001500 P 12/16/16 1.5 0.00 0.27
CLF 161216P00002000 P 12/16/16 2.0 0.00 0.27
CLF 161216P00002500 P 12/16/16 2.5 0.00 0.27
CLF 161216P00003000 P 12/16/16 3.0 0.00 0.07
CLF 161216P00003500 P 12/16/16 3.5 0.00 0.26
CLF 161216P00004000 P 12/16/16 4.0 0.00 0.18
CLF 161216P00004500 P 12/16/16 4.5 0.00 0.26
CLF 161216P00005000 P 12/16/16 5.0 0.00 0.27
CLF 161216P00005500 P 12/16/16 5.5 0.00 0.27
CLF 161216P00006000 P 12/16/16 6.0 0.00 0.04
CLF 161216P00006500 P 12/16/16 6.5 0.00 0.16
CLF 161216P00007000 P 12/16/16 7.0 0.00 0.01
CLF 161216P00007500 P 12/16/16 7.5 0.00 0.02
CLF 161216P00008000 P 12/16/16 8.0 0.02 0.03
CLF 161216P00008500 P 12/16/16 8.5 0.04 0.05
CLF 161216P00009000 P 12/16/16 9.0 0.10 0.11
CLF 161216P00009500 P 12/16/16 9.5 0.23 0.24
CLF 161216P00010000 P 12/16/16 10.0 0.46 0.47
CLF 161216P00010500 P 12/16/16 10.5 0.79 0.80
CLF 161216P00011000 P 12/16/16 11.0 1.19 1.20
CLF 161216P00011500 P 12/16/16 11.5 1.63 1.66
CLF 161216P00012000 P 12/16/16 12.0 1.57 2.51
CLF 161216P00012500 P 12/16/16 12.5 2.05 2.97
CLF 161216P00013000 P 12/16/16 13.0 2.55 3.40
CLF 161216P00013500 P 12/16/16 13.5 2.86 4.00
CLF 161216P00014000 P 12/16/16 14.0 3.55 4.60
CLF 161216P00014500 P 12/16/16 14.5 4.05 5.00
CLF 161216P00016000 P 12/16/16 16.0 5.25 6.55
CLF 161216P00017000 P 12/16/16 17.0 6.30 7.45
CLF 161223C00000500 C 12/23/16 0.5 7.50 11.80
CLF 161223C00001000 C 12/23/16 1.0 7.00 11.40
CLF 161223C00001500 C 12/23/16 1.5 6.50 10.80
CLF 161223C00002000 C 12/23/16 2.0 6.00 10.30
CLF 161223C00002500 C 12/23/16 2.5 5.50 9.80
CLF 161223C00003000 C 12/23/16 3.0 5.80 9.20
CLF 161223C00003500 C 12/23/16 3.5 5.45 7.00
CLF 161223C00004000 C 12/23/16 4.0 4.95 6.50
CLF 161223C00004500 C 12/23/16 4.5 4.45 7.60
CLF 161223C00005000 C 12/23/16 5.0 3.95 7.20
CLF 161223C00005500 C 12/23/16 5.5 4.00 6.15
CLF 161223C00006000 C 12/23/16 6.0 3.55 4.50
CLF 161223C00006500 C 12/23/16 6.5 2.90 4.00
CLF 161223C00007000 C 12/23/16 7.0 2.46 3.50
CLF 161223C00007500 C 12/23/16 7.5 2.41 2.45
CLF 161223C00008000 C 12/23/16 8.0 1.94 1.98
CLF 161223C00008500 C 12/23/16 8.5 1.47 1.58
CLF 161223C00009000 C 12/23/16 9.0 1.12 1.14
CLF 161223C00009500 C 12/23/16 9.5 0.79 0.80
CLF 161223C00010000 C 12/23/16 10.0 0.52 0.53
CLF 161223C00010500 C 12/23/16 10.5 0.34 0.35
CLF 161223C00011000 C 12/23/16 11.0 0.21 0.22
CLF 161223C00011500 C 12/23/16 11.5 0.13 0.14
CLF 161223C00012000 C 12/23/16 12.0 0.08 0.09
CLF 161223C00012500 C 12/23/16 12.5 0.05 0.06
CLF 161223C00013000 C 12/23/16 13.0 0.03 0.04
CLF 161223C00013500 C 12/23/16 13.5 0.02 0.03
CLF 161223C00014000 C 12/23/16 14.0 0.02 0.03
CLF 161223C00014500 C 12/23/16 14.5 0.01 0.02
CLF 161223C00015000 C 12/23/16 15.0 0.00 0.03
CLF 161223C00015500 C 12/23/16 15.5 0.00 0.02
CLF 161223C00016000 C 12/23/16 16.0 0.00 0.11
CLF 161223C00016500 C 12/23/16 16.5 0.00 0.27
CLF 161223C00017000 C 12/23/16 17.0 0.00 0.09
CLF 161223C00017500 C 12/23/16 17.5 0.00 0.28
CLF 161223C00018000 C 12/23/16 18.0 0.00 0.28
CLF 161223C00018500 C 12/23/16 18.5 0.00 0.27
CLF 161223C00019000 C 12/23/16 19.0 0.00 0.27
CLF 161223C00019500 C 12/23/16 19.5 0.00 0.26
CLF 161223P00000500 P 12/23/16 0.5 0.00 0.27
CLF 161223P00001000 P 12/23/16 1.0 0.00 0.27
CLF 161223P00001500 P 12/23/16 1.5 0.00 0.27
CLF 161223P00002000 P 12/23/16 2.0 0.00 0.25
CLF 161223P00002500 P 12/23/16 2.5 0.00 0.26
CLF 161223P00003000 P 12/23/16 3.0 0.00 0.06
CLF 161223P00003500 P 12/23/16 3.5 0.00 0.27
CLF 161223P00004000 P 12/23/16 4.0 0.00 0.27
CLF 161223P00004500 P 12/23/16 4.5 0.00 0.27
CLF 161223P00005000 P 12/23/16 5.0 0.00 0.27
CLF 161223P00005500 P 12/23/16 5.5 0.00 0.22
CLF 161223P00006000 P 12/23/16 6.0 0.00 0.09
CLF 161223P00006500 P 12/23/16 6.5 0.00 0.07
CLF 161223P00007000 P 12/23/16 7.0 0.01 0.03
CLF 161223P00007500 P 12/23/16 7.5 0.02 0.03
CLF 161223P00008000 P 12/23/16 8.0 0.06 0.07
CLF 161223P00008500 P 12/23/16 8.5 0.12 0.13
CLF 161223P00009000 P 12/23/16 9.0 0.22 0.23
CLF 161223P00009500 P 12/23/16 9.5 0.39 0.40
CLF 161223P00010000 P 12/23/16 10.0 0.62 0.63
CLF 161223P00010500 P 12/23/16 10.5 0.93 0.95
CLF 161223P00011000 P 12/23/16 11.0 1.31 1.32
CLF 161223P00011500 P 12/23/16 11.5 1.72 1.75
CLF 161223P00012000 P 12/23/16 12.0 2.17 2.21
CLF 161223P00012500 P 12/23/16 12.5 1.89 4.55
CLF 161223P00013000 P 12/23/16 13.0 2.58 5.00
CLF 161223P00013500 P 12/23/16 13.5 2.48 5.30
CLF 161223P00014000 P 12/23/16 14.0 3.55 5.75
CLF 161223P00014500 P 12/23/16 14.5 4.00 6.25
CLF 161223P00015000 P 12/23/16 15.0 3.55 6.75
CLF 161223P00015500 P 12/23/16 15.5 5.00 6.10
CLF 161223P00016000 P 12/23/16 16.0 5.55 8.05
CLF 161223P00016500 P 12/23/16 16.5 5.10 8.25
CLF 161223P00017000 P 12/23/16 17.0 5.80 9.10
CLF 161223P00017500 P 12/23/16 17.5 5.20 9.60
CLF 161223P00018000 P 12/23/16 18.0 5.70 9.95
CLF 161223P00018500 P 12/23/16 18.5 6.20 10.40
CLF 161223P00019000 P 12/23/16 19.0 6.70 11.10
CLF 161223P00019500 P 12/23/16 19.5 7.20 11.60
CLF 161230C00000500 C 12/30/16 0.5 7.50 11.80
CLF 161230C00001000 C 12/30/16 1.0 7.00 11.35
CLF 161230C00001500 C 12/30/16 1.5 6.50 10.80
CLF 161230C00002000 C 12/30/16 2.0 6.00 10.20
CLF 161230C00002500 C 12/30/16 2.5 5.50 9.55
CLF 161230C00003000 C 12/30/16 3.0 5.00 7.50
CLF 161230C00003500 C 12/30/16 3.5 4.50 7.90
CLF 161230C00004000 C 12/30/16 4.0 4.05 6.45
CLF 161230C00004500 C 12/30/16 4.5 3.50 6.00
CLF 161230C00005000 C 12/30/16 5.0 3.20 6.45
CLF 161230C00005500 C 12/30/16 5.5 2.70 5.00
CLF 161230C00006000 C 12/30/16 6.0 2.95 4.45
CLF 161230C00006500 C 12/30/16 6.5 1.65 4.90
CLF 161230C00007000 C 12/30/16 7.0 1.20 4.35
CLF 161230C00007500 C 12/30/16 7.5 2.43 2.48
CLF 161230C00008000 C 12/30/16 8.0 1.91 2.05
CLF 161230C00008500 C 12/30/16 8.5 1.56 1.60
CLF 161230C00009000 C 12/30/16 9.0 1.19 1.22
CLF 161230C00009500 C 12/30/16 9.5 0.87 0.90
CLF 161230C00010000 C 12/30/16 10.0 0.61 0.65
CLF 161230C00010500 C 12/30/16 10.5 0.43 0.45
CLF 161230C00011000 C 12/30/16 11.0 0.28 0.32
CLF 161230C00011500 C 12/30/16 11.5 0.18 0.21
CLF 161230C00012000 C 12/30/16 12.0 0.12 0.16
CLF 161230C00012500 C 12/30/16 12.5 0.08 0.12
CLF 161230C00013000 C 12/30/16 13.0 0.05 0.09
CLF 161230C00013500 C 12/30/16 13.5 0.01 0.15
CLF 161230C00014000 C 12/30/16 14.0 0.02 0.11
CLF 161230C00014500 C 12/30/16 14.5 0.01 0.10
CLF 161230C00015000 C 12/30/16 15.0 0.00 0.20
CLF 161230C00015500 C 12/30/16 15.5 0.00 0.19
CLF 161230C00016000 C 12/30/16 16.0 0.00 0.10
CLF 161230C00016500 C 12/30/16 16.5 0.00 0.29
CLF 161230C00017000 C 12/30/16 17.0 0.00 0.09
CLF 161230C00017500 C 12/30/16 17.5 0.00 0.28
CLF 161230C00018000 C 12/30/16 18.0 0.00 0.27
CLF 161230C00018500 C 12/30/16 18.5 0.00 0.27
CLF 161230C00019000 C 12/30/16 19.0 0.00 0.27
CLF 161230C00019500 C 12/30/16 19.5 0.00 0.27
CLF 161230P00000500 P 12/30/16 0.5 0.00 0.26
CLF 161230P00001000 P 12/30/16 1.0 0.00 0.27
CLF 161230P00001500 P 12/30/16 1.5 0.00 0.28
CLF 161230P00002000 P 12/30/16 2.0 0.00 0.28
CLF 161230P00002500 P 12/30/16 2.5 0.00 0.27
CLF 161230P00003000 P 12/30/16 3.0 0.00 0.27
CLF 161230P00003500 P 12/30/16 3.5 0.00 0.27
CLF 161230P00004000 P 12/30/16 4.0 0.00 0.18
CLF 161230P00004500 P 12/30/16 4.5 0.00 0.28
CLF 161230P00005000 P 12/30/16 5.0 0.00 0.26
CLF 161230P00005500 P 12/30/16 5.5 0.00 0.28
CLF 161230P00006000 P 12/30/16 6.0 0.00 0.09
CLF 161230P00006500 P 12/30/16 6.5 0.00 0.09
CLF 161230P00007000 P 12/30/16 7.0 0.01 0.16
CLF 161230P00007500 P 12/30/16 7.5 0.00 0.25
CLF 161230P00008000 P 12/30/16 8.0 0.09 0.13
CLF 161230P00008500 P 12/30/16 8.5 0.17 0.22
CLF 161230P00009000 P 12/30/16 9.0 0.30 0.32
CLF 161230P00009500 P 12/30/16 9.5 0.47 0.51
CLF 161230P00010000 P 12/30/16 10.0 0.72 0.75
CLF 161230P00010500 P 12/30/16 10.5 1.03 1.06
CLF 161230P00011000 P 12/30/16 11.0 1.39 1.42
CLF 161230P00011500 P 12/30/16 11.5 1.78 2.00
CLF 161230P00012000 P 12/30/16 12.0 2.12 2.44
CLF 161230P00012500 P 12/30/16 12.5 2.18 3.10
CLF 161230P00013000 P 12/30/16 13.0 1.19 3.50
CLF 161230P00013500 P 12/30/16 13.5 2.16 3.95
CLF 161230P00014000 P 12/30/16 14.0 2.66 5.55
CLF 161230P00014500 P 12/30/16 14.5 4.05 6.55
CLF 161230P00015000 P 12/30/16 15.0 4.55 6.80
CLF 161230P00015500 P 12/30/16 15.5 5.05 7.25
CLF 161230P00016000 P 12/30/16 16.0 5.50 7.75
CLF 161230P00016500 P 12/30/16 16.5 6.00 8.25
CLF 161230P00017000 P 12/30/16 17.0 6.50 8.80
CLF 161230P00017500 P 12/30/16 17.5 7.00 9.25
CLF 161230P00018000 P 12/30/16 18.0 7.55 9.60
CLF 161230P00018500 P 12/30/16 18.5 6.55 10.60
CLF 161230P00019000 P 12/30/16 19.0 7.05 11.10
CLF 161230P00019500 P 12/30/16 19.5 7.30 11.60
CLF 170106C00003500 C 01/06/17 3.5 4.50 8.50
CLF 170106C00004000 C 01/06/17 4.0 4.00 7.75
CLF 170106C00004500 C 01/06/17 4.5 3.50 7.50
CLF 170106C00005000 C 01/06/17 5.0 3.95 5.50
CLF 170106C00005500 C 01/06/17 5.5 4.25 4.55
CLF 170106C00006000 C 01/06/17 6.0 2.88 4.15
CLF 170106C00006500 C 01/06/17 6.5 3.05 4.90
CLF 170106C00007000 C 01/06/17 7.0 1.29 4.35
CLF 170106C00007500 C 01/06/17 7.5 2.37 2.54
CLF 170106C00008000 C 01/06/17 8.0 1.92 2.12
CLF 170106C00008500 C 01/06/17 8.5 1.64 1.67
CLF 170106C00009000 C 01/06/17 9.0 1.28 1.30
CLF 170106C00009500 C 01/06/17 9.5 0.97 1.00
CLF 170106C00010000 C 01/06/17 10.0 0.72 0.75
CLF 170106C00010500 C 01/06/17 10.5 0.53 0.55
CLF 170106C00011000 C 01/06/17 11.0 0.38 0.41
CLF 170106C00011500 C 01/06/17 11.5 0.25 0.30
CLF 170106C00012000 C 01/06/17 12.0 0.19 0.22
CLF 170106C00012500 C 01/06/17 12.5 0.13 0.17
CLF 170106C00013000 C 01/06/17 13.0 0.10 0.13
CLF 170106C00013500 C 01/06/17 13.5 0.07 0.10
CLF 170106C00014000 C 01/06/17 14.0 0.04 0.08
CLF 170106C00014500 C 01/06/17 14.5 0.03 0.07
CLF 170106C00015000 C 01/06/17 15.0 0.03 0.06
CLF 170106C00015500 C 01/06/17 15.5 0.01 0.06
CLF 170106C00016000 C 01/06/17 16.0 0.00 0.05
CLF 170106C00016500 C 01/06/17 16.5 0.00 0.04
CLF 170106C00017000 C 01/06/17 17.0 0.00 0.06
CLF 170106C00017500 C 01/06/17 17.5 0.00 0.05
CLF 170106C00018000 C 01/06/17 18.0 0.00 0.04
CLF 170106C00018500 C 01/06/17 18.5 0.00 0.05
CLF 170106C00019000 C 01/06/17 19.0 0.00 0.05
CLF 170106C00019500 C 01/06/17 19.5 0.00 0.05
CLF 170106P00003500 P 01/06/17 3.5 0.00 0.03
CLF 170106P00004000 P 01/06/17 4.0 0.00 0.03
CLF 170106P00004500 P 01/06/17 4.5 0.00 0.04
CLF 170106P00005000 P 01/06/17 5.0 0.00 0.03
CLF 170106P00005500 P 01/06/17 5.5 0.00 0.05
CLF 170106P00006000 P 01/06/17 6.0 0.00 0.05
CLF 170106P00006500 P 01/06/17 6.5 0.02 0.06
CLF 170106P00007000 P 01/06/17 7.0 0.04 0.07
CLF 170106P00007500 P 01/06/17 7.5 0.08 0.11
CLF 170106P00008000 P 01/06/17 8.0 0.15 0.17
CLF 170106P00008500 P 01/06/17 8.5 0.24 0.28
CLF 170106P00009000 P 01/06/17 9.0 0.38 0.41
CLF 170106P00009500 P 01/06/17 9.5 0.57 0.61
CLF 170106P00010000 P 01/06/17 10.0 0.83 0.86
CLF 170106P00010500 P 01/06/17 10.5 1.13 1.16
CLF 170106P00011000 P 01/06/17 11.0 1.45 1.56
CLF 170106P00011500 P 01/06/17 11.5 1.85 2.05
CLF 170106P00012000 P 01/06/17 12.0 2.23 2.42
CLF 170106P00012500 P 01/06/17 12.5 2.73 2.77
CLF 170106P00013000 P 01/06/17 13.0 3.15 3.40
CLF 170106P00013500 P 01/06/17 13.5 3.60 3.85
CLF 170106P00014000 P 01/06/17 14.0 4.05 4.35
CLF 170106P00014500 P 01/06/17 14.5 3.10 6.30
CLF 170106P00015000 P 01/06/17 15.0 3.35 7.10
CLF 170106P00015500 P 01/06/17 15.5 5.05 7.60
CLF 170106P00016000 P 01/06/17 16.0 5.55 8.10
CLF 170106P00016500 P 01/06/17 16.5 4.85 7.85
CLF 170106P00017000 P 01/06/17 17.0 6.55 8.85
CLF 170106P00017500 P 01/06/17 17.5 7.00 9.30
CLF 170106P00018000 P 01/06/17 18.0 7.30 9.80
CLF 170106P00018500 P 01/06/17 18.5 7.80 10.30
CLF 170106P00019000 P 01/06/17 19.0 7.60 11.10
CLF 170106P00019500 P 01/06/17 19.5 8.80 11.30
CLF 170113C00004000 C 01/13/17 4.0 4.00 8.20
CLF 170113C00004500 C 01/13/17 4.5 3.50 7.25
CLF 170113C00005000 C 01/13/17 5.0 3.95 6.95
CLF 170113C00005500 C 01/13/17 5.5 3.35 6.80
CLF 170113C00006000 C 01/13/17 6.0 2.95 5.95
CLF 170113C00006500 C 01/13/17 6.5 2.04 5.65
CLF 170113C00007000 C 01/13/17 7.0 2.85 3.05
CLF 170113C00007500 C 01/13/17 7.5 2.39 2.60
CLF 170113C00008000 C 01/13/17 8.0 1.96 2.19
CLF 170113C00008500 C 01/13/17 8.5 1.62 1.81
CLF 170113C00009000 C 01/13/17 9.0 1.36 1.41
CLF 170113C00009500 C 01/13/17 9.5 1.06 1.11
CLF 170113C00010000 C 01/13/17 10.0 0.82 0.86
CLF 170113C00010500 C 01/13/17 10.5 0.62 0.66
CLF 170113C00011000 C 01/13/17 11.0 0.46 0.50
CLF 170113C00011500 C 01/13/17 11.5 0.34 0.38
CLF 170113C00012000 C 01/13/17 12.0 0.25 0.29
CLF 170113C00012500 C 01/13/17 12.5 0.16 0.24
CLF 170113C00013000 C 01/13/17 13.0 0.13 0.20
CLF 170113C00013500 C 01/13/17 13.5 0.09 0.16
CLF 170113C00014000 C 01/13/17 14.0 0.07 0.12
CLF 170113C00014500 C 01/13/17 14.5 0.05 0.12
CLF 170113C00015000 C 01/13/17 15.0 0.04 0.10
CLF 170113C00015500 C 01/13/17 15.5 0.03 0.07
CLF 170113C00016000 C 01/13/17 16.0 0.02 0.07
CLF 170113C00016500 C 01/13/17 16.5 0.01 0.07
CLF 170113C00017000 C 01/13/17 17.0 0.00 0.06
CLF 170113C00017500 C 01/13/17 17.5 0.00 0.06
CLF 170113C00018000 C 01/13/17 18.0 0.00 0.06
CLF 170113C00018500 C 01/13/17 18.5 0.00 0.05
CLF 170113C00019000 C 01/13/17 19.0 0.00 0.05
CLF 170113C00019500 C 01/13/17 19.5 0.00 0.04
CLF 170113P00004000 P 01/13/17 4.0 0.00 0.04
CLF 170113P00004500 P 01/13/17 4.5 0.00 0.03
CLF 170113P00005000 P 01/13/17 5.0 0.00 0.04
CLF 170113P00005500 P 01/13/17 5.5 0.00 0.04
CLF 170113P00006000 P 01/13/17 6.0 0.02 0.06
CLF 170113P00006500 P 01/13/17 6.5 0.03 0.08
CLF 170113P00007000 P 01/13/17 7.0 0.06 0.11
CLF 170113P00007500 P 01/13/17 7.5 0.12 0.17
CLF 170113P00008000 P 01/13/17 8.0 0.19 0.24
CLF 170113P00008500 P 01/13/17 8.5 0.32 0.35
CLF 170113P00009000 P 01/13/17 9.0 0.47 0.50
CLF 170113P00009500 P 01/13/17 9.5 0.67 0.71
CLF 170113P00010000 P 01/13/17 10.0 0.93 0.96
CLF 170113P00010500 P 01/13/17 10.5 1.22 1.27
CLF 170113P00011000 P 01/13/17 11.0 1.56 1.68
CLF 170113P00011500 P 01/13/17 11.5 1.95 1.99
CLF 170113P00012000 P 01/13/17 12.0 2.30 2.49
CLF 170113P00012500 P 01/13/17 12.5 2.73 2.94
CLF 170113P00013000 P 01/13/17 13.0 3.20 3.40
CLF 170113P00013500 P 01/13/17 13.5 3.65 3.85
CLF 170113P00014000 P 01/13/17 14.0 4.10 4.40
CLF 170113P00014500 P 01/13/17 14.5 4.60 4.85
CLF 170113P00015000 P 01/13/17 15.0 3.10 7.15
CLF 170113P00015500 P 01/13/17 15.5 3.50 7.60
CLF 170113P00016000 P 01/13/17 16.0 4.00 8.15
CLF 170113P00016500 P 01/13/17 16.5 4.65 8.65
CLF 170113P00017000 P 01/13/17 17.0 5.15 9.15
CLF 170113P00017500 P 01/13/17 17.5 5.60 9.60
CLF 170113P00018000 P 01/13/17 18.0 7.30 10.10
CLF 170113P00018500 P 01/13/17 18.5 6.85 10.60
CLF 170113P00019000 P 01/13/17 19.0 6.90 11.10
CLF 170113P00019500 P 01/13/17 19.5 7.80 11.60
CLF 170120C00000500 C 01/20/17 0.5 7.50 11.60
CLF 170120C00001000 C 01/20/17 1.0 7.00 11.20
CLF 170120C00001500 C 01/20/17 1.5 6.50 10.60
CLF 170120C00002000 C 01/20/17 2.0 7.75 8.05
CLF 170120C00002500 C 01/20/17 2.5 5.50 9.60
CLF 170120C00003000 C 01/20/17 3.0 6.70 7.00
CLF 170120C00003500 C 01/20/17 3.5 4.50 7.90
CLF 170120C00004000 C 01/20/17 4.0 5.75 6.05
CLF 170120C00004500 C 01/20/17 4.5 4.95 5.60
CLF 170120C00005000 C 01/20/17 5.0 4.85 5.00
CLF 170120C00005500 C 01/20/17 5.5 4.30 4.50
CLF 170120C00006000 C 01/20/17 6.0 3.90 4.05
CLF 170120C00007000 C 01/20/17 7.0 2.99 3.05
CLF 170120C00008000 C 01/20/17 8.0 2.15 2.17
CLF 170120C00009000 C 01/20/17 9.0 1.44 1.45
CLF 170120C00010000 C 01/20/17 10.0 0.91 0.92
CLF 170120C00011000 C 01/20/17 11.0 0.56 0.57
CLF 170120C00012000 C 01/20/17 12.0 0.34 0.35
CLF 170120C00013000 C 01/20/17 13.0 0.21 0.22
CLF 170120C00014000 C 01/20/17 14.0 0.13 0.14
CLF 170120C00015000 C 01/20/17 15.0 0.09 0.10
CLF 170120C00016000 C 01/20/17 16.0 0.06 0.07
CLF 170120C00017000 C 01/20/17 17.0 0.04 0.05
CLF 170120C00018000 C 01/20/17 18.0 0.03 0.04
CLF 170120C00019000 C 01/20/17 19.0 0.02 0.03
CLF 170120C00020000 C 01/20/17 20.0 0.02 0.03
CLF 170120C00022000 C 01/20/17 22.0 0.01 0.03
CLF 170120C00025000 C 01/20/17 25.0 0.00 0.02
CLF 170120P00000500 P 01/20/17 0.5 0.00 0.01
CLF 170120P00001000 P 01/20/17 1.0 0.00 0.01
CLF 170120P00001500 P 01/20/17 1.5 0.00 0.02
CLF 170120P00002000 P 01/20/17 2.0 0.00 0.01
CLF 170120P00002500 P 01/20/17 2.5 0.00 0.01
CLF 170120P00003000 P 01/20/17 3.0 0.00 0.02
CLF 170120P00003500 P 01/20/17 3.5 0.00 0.02
CLF 170120P00004000 P 01/20/17 4.0 0.00 0.03
CLF 170120P00004500 P 01/20/17 4.5 0.00 0.02
CLF 170120P00005000 P 01/20/17 5.0 0.01 0.03
CLF 170120P00005500 P 01/20/17 5.5 0.03 0.04
CLF 170120P00006000 P 01/20/17 6.0 0.04 0.05
CLF 170120P00007000 P 01/20/17 7.0 0.11 0.12
CLF 170120P00008000 P 01/20/17 8.0 0.26 0.27
CLF 170120P00009000 P 01/20/17 9.0 0.55 0.56
CLF 170120P00010000 P 01/20/17 10.0 1.02 1.03
CLF 170120P00011000 P 01/20/17 11.0 1.66 1.68
CLF 170120P00012000 P 01/20/17 12.0 2.44 2.46
CLF 170120P00013000 P 01/20/17 13.0 3.25 3.45
CLF 170120P00014000 P 01/20/17 14.0 4.15 4.40
CLF 170120P00015000 P 01/20/17 15.0 5.10 5.35
CLF 170120P00016000 P 01/20/17 16.0 5.60 6.70
CLF 170120P00017000 P 01/20/17 17.0 6.60 7.40
CLF 170120P00018000 P 01/20/17 18.0 7.55 8.50
CLF 170120P00019000 P 01/20/17 19.0 8.55 9.50
CLF 170120P00020000 P 01/20/17 20.0 9.95 10.30
CLF 170120P00022000 P 01/20/17 22.0 11.55 12.65
CLF 170120P00025000 P 01/20/17 25.0 14.50 15.65
CLF 170127C00005500 C 01/27/17 5.5 2.45 6.60
CLF 170127C00006000 C 01/27/17 6.0 2.00 6.00
CLF 170127C00006500 C 01/27/17 6.5 3.40 3.60
CLF 170127C00007000 C 01/27/17 7.0 2.91 3.15
CLF 170127C00007500 C 01/27/17 7.5 2.48 2.74
CLF 170127C00008000 C 01/27/17 8.0 2.08 2.36
CLF 170127C00008500 C 01/27/17 8.5 1.88 1.93
CLF 170127C00009000 C 01/27/17 9.0 1.56 1.62
CLF 170127C00009500 C 01/27/17 9.5 1.29 1.33
CLF 170127C00010000 C 01/27/17 10.0 1.05 1.09
CLF 170127C00010500 C 01/27/17 10.5 0.85 0.89
CLF 170127C00011000 C 01/27/17 11.0 0.69 0.73
CLF 170127C00011500 C 01/27/17 11.5 0.55 0.59
CLF 170127C00012000 C 01/27/17 12.0 0.43 0.48
CLF 170127C00012500 C 01/27/17 12.5 0.34 0.39
CLF 170127C00013000 C 01/27/17 13.0 0.28 0.32
CLF 170127C00013500 C 01/27/17 13.5 0.21 0.29
CLF 170127C00014000 C 01/27/17 14.0 0.16 0.26
CLF 170127C00014500 C 01/27/17 14.5 0.12 0.22
CLF 170127C00015000 C 01/27/17 15.0 0.09 0.18
CLF 170127C00015500 C 01/27/17 15.5 0.07 0.17
CLF 170127C00016000 C 01/27/17 16.0 0.06 0.15
CLF 170127C00016500 C 01/27/17 16.5 0.05 0.13
CLF 170127C00017000 C 01/27/17 17.0 0.04 0.11
CLF 170127C00017500 C 01/27/17 17.5 0.03 0.11
CLF 170127C00018000 C 01/27/17 18.0 0.03 0.09
CLF 170127C00018500 C 01/27/17 18.5 0.02 0.10
CLF 170127C00019000 C 01/27/17 19.0 0.02 0.09
CLF 170127C00019500 C 01/27/17 19.5 0.01 0.08
CLF 170127P00005500 P 01/27/17 5.5 0.03 0.09
CLF 170127P00006000 P 01/27/17 6.0 0.05 0.12
CLF 170127P00006500 P 01/27/17 6.5 0.10 0.15
CLF 170127P00007000 P 01/27/17 7.0 0.16 0.21
CLF 170127P00007500 P 01/27/17 7.5 0.23 0.29
CLF 170127P00008000 P 01/27/17 8.0 0.36 0.41
CLF 170127P00008500 P 01/27/17 8.5 0.50 0.54
CLF 170127P00009000 P 01/27/17 9.0 0.68 0.72
CLF 170127P00009500 P 01/27/17 9.5 0.90 0.95
CLF 170127P00010000 P 01/27/17 10.0 1.16 1.21
CLF 170127P00010500 P 01/27/17 10.5 1.46 1.50
CLF 170127P00011000 P 01/27/17 11.0 1.80 1.83
CLF 170127P00011500 P 01/27/17 11.5 2.09 2.31
CLF 170127P00012000 P 01/27/17 12.0 2.46 2.71
CLF 170127P00012500 P 01/27/17 12.5 2.88 3.10
CLF 170127P00013000 P 01/27/17 13.0 3.35 3.55
CLF 170127P00013500 P 01/27/17 13.5 3.80 4.00
CLF 170127P00014000 P 01/27/17 14.0 4.25 4.40
CLF 170127P00014500 P 01/27/17 14.5 4.70 5.00
CLF 170127P00015000 P 01/27/17 15.0 5.20 5.40
CLF 170127P00015500 P 01/27/17 15.5 5.65 5.95
CLF 170127P00016000 P 01/27/17 16.0 6.15 6.40
CLF 170127P00016500 P 01/27/17 16.5 6.60 6.90
CLF 170127P00017000 P 01/27/17 17.0 5.25 9.20
CLF 170127P00017500 P 01/27/17 17.5 5.75 9.70
CLF 170127P00018000 P 01/27/17 18.0 6.25 10.15
CLF 170127P00018500 P 01/27/17 18.5 6.65 10.65
CLF 170127P00019000 P 01/27/17 19.0 7.10 11.15
CLF 170127P00019500 P 01/27/17 19.5 7.45 11.65
CLF 170217C00001000 C 02/17/17 1.0 7.00 11.20
CLF 170217C00002000 C 02/17/17 2.0 6.00 10.20
CLF 170217C00003000 C 02/17/17 3.0 6.35 7.50
CLF 170217C00004000 C 02/17/17 4.0 5.60 6.50
CLF 170217C00005000 C 02/17/17 5.0 4.70 5.55
CLF 170217C00006000 C 02/17/17 6.0 3.90 4.10
CLF 170217C00007000 C 02/17/17 7.0 3.05 3.25
CLF 170217C00008000 C 02/17/17 8.0 2.42 2.45
CLF 170217C00009000 C 02/17/17 9.0 1.79 1.82
CLF 170217C00010000 C 02/17/17 10.0 1.30 1.31
CLF 170217C00011000 C 02/17/17 11.0 0.92 0.95
CLF 170217C00012000 C 02/17/17 12.0 0.65 0.67
CLF 170217C00013000 C 02/17/17 13.0 0.45 0.48
CLF 170217C00014000 C 02/17/17 14.0 0.32 0.36
CLF 170217C00015000 C 02/17/17 15.0 0.23 0.26
CLF 170217C00016000 C 02/17/17 16.0 0.16 0.21
CLF 170217C00017000 C 02/17/17 17.0 0.12 0.15
CLF 170217C00018000 C 02/17/17 18.0 0.09 0.12
CLF 170217C00019000 C 02/17/17 19.0 0.07 0.10
CLF 170217P00001000 P 02/17/17 1.0 0.00 0.01
CLF 170217P00002000 P 02/17/17 2.0 0.00 0.01
CLF 170217P00003000 P 02/17/17 3.0 0.00 0.04
CLF 170217P00004000 P 02/17/17 4.0 0.01 0.03
CLF 170217P00005000 P 02/17/17 5.0 0.05 0.07
CLF 170217P00006000 P 02/17/17 6.0 0.13 0.15
CLF 170217P00007000 P 02/17/17 7.0 0.27 0.30
CLF 170217P00008000 P 02/17/17 8.0 0.53 0.55
CLF 170217P00009000 P 02/17/17 9.0 0.90 0.92
CLF 170217P00010000 P 02/17/17 10.0 1.40 1.42
CLF 170217P00011000 P 02/17/17 11.0 2.02 2.04
CLF 170217P00012000 P 02/17/17 12.0 2.74 2.77
CLF 170217P00013000 P 02/17/17 13.0 3.45 3.60
CLF 170217P00014000 P 02/17/17 14.0 4.35 4.60
CLF 170217P00015000 P 02/17/17 15.0 5.25 5.50
CLF 170217P00016000 P 02/17/17 16.0 6.20 6.40
CLF 170217P00017000 P 02/17/17 17.0 7.15 7.40
CLF 170217P00018000 P 02/17/17 18.0 8.15 8.35
CLF 170217P00019000 P 02/17/17 19.0 8.65 9.55
CLF 170421C00001000 C 04/21/17 1.0 7.15 11.20
CLF 170421C00002000 C 04/21/17 2.0 7.00 8.55
CLF 170421C00003000 C 04/21/17 3.0 6.55 7.55
CLF 170421C00004000 C 04/21/17 4.0 5.65 6.10
CLF 170421C00005000 C 04/21/17 5.0 4.70 5.40
CLF 170421C00006000 C 04/21/17 6.0 4.05 4.30
CLF 170421C00007000 C 04/21/17 7.0 3.40 3.55
CLF 170421C00008000 C 04/21/17 8.0 2.73 2.76
CLF 170421C00009000 C 04/21/17 9.0 2.16 2.19
CLF 170421C00010000 C 04/21/17 10.0 1.69 1.73
CLF 170421C00011000 C 04/21/17 11.0 1.31 1.36
CLF 170421C00012000 C 04/21/17 12.0 1.02 1.06
CLF 170421C00013000 C 04/21/17 13.0 0.79 0.83
CLF 170421C00014000 C 04/21/17 14.0 0.62 0.65
CLF 170421C00015000 C 04/21/17 15.0 0.48 0.52
CLF 170421C00016000 C 04/21/17 16.0 0.38 0.43
CLF 170421C00017000 C 04/21/17 17.0 0.30 0.35
CLF 170421C00018000 C 04/21/17 18.0 0.24 0.29
CLF 170421C00019000 C 04/21/17 19.0 0.19 0.23
CLF 170421P00001000 P 04/21/17 1.0 0.00 0.03
CLF 170421P00002000 P 04/21/17 2.0 0.00 0.05
CLF 170421P00003000 P 04/21/17 3.0 0.02 0.05
CLF 170421P00004000 P 04/21/17 4.0 0.06 0.08
CLF 170421P00005000 P 04/21/17 5.0 0.15 0.17
CLF 170421P00006000 P 04/21/17 6.0 0.29 0.32
CLF 170421P00007000 P 04/21/17 7.0 0.52 0.56
CLF 170421P00008000 P 04/21/17 8.0 0.85 0.88
CLF 170421P00009000 P 04/21/17 9.0 1.28 1.30
CLF 170421P00010000 P 04/21/17 10.0 1.80 1.83
CLF 170421P00011000 P 04/21/17 11.0 2.42 2.45
CLF 170421P00012000 P 04/21/17 12.0 3.10 3.15
CLF 170421P00013000 P 04/21/17 13.0 3.80 3.95
CLF 170421P00014000 P 04/21/17 14.0 4.65 4.85
CLF 170421P00015000 P 04/21/17 15.0 5.45 5.75
CLF 170421P00016000 P 04/21/17 16.0 6.40 6.60
CLF 170421P00017000 P 04/21/17 17.0 7.25 7.55
CLF 170421P00018000 P 04/21/17 18.0 8.20 8.50
CLF 170421P00019000 P 04/21/17 19.0 9.20 9.40
CLF 170721C00001000 C 07/21/17 1.0 7.05 11.20
CLF 170721C00002000 C 07/21/17 2.0 7.45 8.75
CLF 170721C00003000 C 07/21/17 3.0 6.50 7.65
CLF 170721C00004000 C 07/21/17 4.0 5.55 6.70
CLF 170721C00005000 C 07/21/17 5.0 5.05 5.30
CLF 170721C00006000 C 07/21/17 6.0 4.30 4.55
CLF 170721C00007000 C 07/21/17 7.0 3.55 3.90
CLF 170721C00008000 C 07/21/17 8.0 2.93 3.25
CLF 170721C00009000 C 07/21/17 9.0 2.52 2.66
CLF 170721C00010000 C 07/21/17 10.0 2.11 2.21
CLF 170721C00011000 C 07/21/17 11.0 1.53 1.84
CLF 170721C00012000 C 07/21/17 12.0 1.30 1.54
CLF 170721C00013000 C 07/21/17 13.0 1.07 1.25
CLF 170721C00014000 C 07/21/17 14.0 0.87 1.04
CLF 170721C00015000 C 07/21/17 15.0 0.66 0.89
CLF 170721C00016000 C 07/21/17 16.0 0.55 0.75
CLF 170721C00017000 C 07/21/17 17.0 0.52 0.64
CLF 170721C00018000 C 07/21/17 18.0 0.44 0.58
CLF 170721C00019000 C 07/21/17 19.0 0.32 0.49
CLF 170721P00001000 P 07/21/17 1.0 0.00 0.03
CLF 170721P00002000 P 07/21/17 2.0 0.02 0.07
CLF 170721P00003000 P 07/21/17 3.0 0.07 0.14
CLF 170721P00004000 P 07/21/17 4.0 0.17 0.26
CLF 170721P00005000 P 07/21/17 5.0 0.30 0.42
CLF 170721P00006000 P 07/21/17 6.0 0.57 0.70
CLF 170721P00007000 P 07/21/17 7.0 0.87 0.99
CLF 170721P00008000 P 07/21/17 8.0 1.27 1.37
CLF 170721P00009000 P 07/21/17 9.0 1.62 1.84
CLF 170721P00010000 P 07/21/17 10.0 2.24 2.46
CLF 170721P00011000 P 07/21/17 11.0 2.78 3.10
CLF 170721P00012000 P 07/21/17 12.0 3.50 3.80
CLF 170721P00013000 P 07/21/17 13.0 4.25 4.55
CLF 170721P00014000 P 07/21/17 14.0 5.00 5.30
CLF 170721P00015000 P 07/21/17 15.0 5.80 6.15
CLF 170721P00016000 P 07/21/17 16.0 6.70 7.00
CLF 170721P00017000 P 07/21/17 17.0 7.55 7.85
CLF 170721P00018000 P 07/21/17 18.0 8.45 8.75
CLF 170721P00019000 P 07/21/17 19.0 9.45 9.70
CLF 180119C00000500 C 01/19/18 0.5 7.00 11.40
CLF 180119C00001000 C 01/19/18 1.0 6.90 10.00
CLF 180119C00001500 C 01/19/18 1.5 7.30 8.75
CLF 180119C00002000 C 01/19/18 2.0 7.15 8.80
CLF 180119C00002500 C 01/19/18 2.5 7.05 8.25
CLF 180119C00003000 C 01/19/18 3.0 6.65 7.35
CLF 180119C00003500 C 01/19/18 3.5 6.15 6.90
CLF 180119C00004000 C 01/19/18 4.0 6.00 6.70
CLF 180119C00004500 C 01/19/18 4.5 5.55 6.00
CLF 180119C00005000 C 01/19/18 5.0 5.15 5.75
CLF 180119C00005500 C 01/19/18 5.5 5.05 5.40
CLF 180119C00007000 C 01/19/18 7.0 4.00 4.55
CLF 180119C00010000 C 01/19/18 10.0 2.75 2.87
CLF 180119C00012000 C 01/19/18 12.0 2.05 2.23
CLF 180119C00015000 C 01/19/18 15.0 1.38 1.70
CLF 180119C00017000 C 01/19/18 17.0 0.60 1.30
CLF 180119P00000500 P 01/19/18 0.5 0.00 0.05
CLF 180119P00001000 P 01/19/18 1.0 0.02 0.10
CLF 180119P00001500 P 01/19/18 1.5 0.06 0.09
CLF 180119P00002000 P 01/19/18 2.0 0.08 0.19
CLF 180119P00002500 P 01/19/18 2.5 0.03 0.35
CLF 180119P00003000 P 01/19/18 3.0 0.20 0.43
CLF 180119P00003500 P 01/19/18 3.5 0.16 0.55
CLF 180119P00004000 P 01/19/18 4.0 0.31 0.70
CLF 180119P00004500 P 01/19/18 4.5 0.37 0.84
CLF 180119P00005000 P 01/19/18 5.0 0.64 0.71
CLF 180119P00005500 P 01/19/18 5.5 0.63 0.86
CLF 180119P00007000 P 01/19/18 7.0 1.37 1.44
CLF 180119P00010000 P 01/19/18 10.0 2.91 3.10
CLF 180119P00012000 P 01/19/18 12.0 3.75 4.45
CLF 180119P00015000 P 01/19/18 15.0 6.00 6.90
CLF 180119P00017000 P 01/19/18 17.0 7.50 8.50
CLF 190118C00002000 C 01/18/19 2.0 6.80 9.40
CLF 190118C00003000 C 01/18/19 3.0 5.60 8.50
CLF 190118C00004000 C 01/18/19 4.0 6.20 7.55
CLF 190118C00005000 C 01/18/19 5.0 5.75 6.60
CLF 190118C00007000 C 01/18/19 7.0 4.60 5.45
CLF 190118C00010000 C 01/18/19 10.0 3.50 3.85
CLF 190118C00012000 C 01/18/19 12.0 2.00 3.25
CLF 190118C00015000 C 01/18/19 15.0 2.10 2.64
CLF 190118C00017000 C 01/18/19 17.0 1.74 2.17
CLF 190118P00002000 P 01/18/19 2.0 0.15 0.46
CLF 190118P00003000 P 01/18/19 3.0 0.28 0.66
CLF 190118P00004000 P 01/18/19 4.0 0.60 0.91
CLF 190118P00005000 P 01/18/19 5.0 0.96 1.15
CLF 190118P00007000 P 01/18/19 7.0 1.67 2.02
CLF 190118P00010000 P 01/18/19 10.0 3.55 3.80
CLF 190118P00012000 P 01/18/19 12.0 4.45 5.25
CLF 190118P00015000 P 01/18/19 15.0 6.55 7.50
CLF 190118P00017000 P 01/18/19 17.0 8.50 8.90

OPRA data is delayed 15 minutes.