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 Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLF 170120C00000500 C 01/20/17 0.5 6.50 10.95
CLF 170120C00001000 C 01/20/17 1.0 7.60 8.45
CLF 170120C00001500 C 01/20/17 1.5 6.15 9.50
CLF 170120C00002000 C 01/20/17 2.0 6.70 7.45
CLF 170120C00002500 C 01/20/17 2.5 6.30 6.90
CLF 170120C00003000 C 01/20/17 3.0 5.90 6.15
CLF 170120C00003500 C 01/20/17 3.5 5.20 5.90
CLF 170120C00004000 C 01/20/17 4.0 4.95 5.15
CLF 170120C00004500 C 01/20/17 4.5 4.35 4.60
CLF 170120C00005000 C 01/20/17 5.0 3.95 4.15
CLF 170120C00005500 C 01/20/17 5.5 3.35 3.70
CLF 170120C00006000 C 01/20/17 6.0 2.97 3.15
CLF 170120C00006500 C 01/20/17 6.5 2.28 2.93
CLF 170120C00007000 C 01/20/17 7.0 1.97 2.05
CLF 170120C00007500 C 01/20/17 7.5 1.47 1.55
CLF 170120C00008000 C 01/20/17 8.0 0.97 1.05
CLF 170120C00008500 C 01/20/17 8.5 0.50 0.57
CLF 170120C00009000 C 01/20/17 9.0 0.12 0.16
CLF 170120C00009500 C 01/20/17 9.5 0.00 0.03
CLF 170120C00010000 C 01/20/17 10.0 0.00 0.03
CLF 170120C00010500 C 01/20/17 10.5 0.00 0.01
CLF 170120C00011000 C 01/20/17 11.0 0.00 0.01
CLF 170120C00011500 C 01/20/17 11.5 0.00 0.01
CLF 170120C00012000 C 01/20/17 12.0 0.00 0.12
CLF 170120C00012500 C 01/20/17 12.5 0.00 0.01
CLF 170120C00013000 C 01/20/17 13.0 0.00 0.01
CLF 170120C00013500 C 01/20/17 13.5 0.00 0.31
CLF 170120C00014000 C 01/20/17 14.0 0.00 0.02
CLF 170120C00014500 C 01/20/17 14.5 0.00 0.02
CLF 170120C00015000 C 01/20/17 15.0 0.00 0.01
CLF 170120C00015500 C 01/20/17 15.5 0.00 0.28
CLF 170120C00016000 C 01/20/17 16.0 0.00 0.02
CLF 170120C00016500 C 01/20/17 16.5 0.00 0.31
CLF 170120C00017000 C 01/20/17 17.0 0.00 0.06
CLF 170120C00017500 C 01/20/17 17.5 0.00 0.31
CLF 170120C00018000 C 01/20/17 18.0 0.00 0.31
CLF 170120C00019000 C 01/20/17 19.0 0.00 0.30
CLF 170120C00020000 C 01/20/17 20.0 0.00 0.01
CLF 170120C00022000 C 01/20/17 22.0 0.00 0.09
CLF 170120C00025000 C 01/20/17 25.0 0.00 0.01
CLF 170120P00000500 P 01/20/17 0.5 0.00 0.12
CLF 170120P00001000 P 01/20/17 1.0 0.00 0.02
CLF 170120P00001500 P 01/20/17 1.5 0.00 0.02
CLF 170120P00002000 P 01/20/17 2.0 0.00 0.31
CLF 170120P00002500 P 01/20/17 2.5 0.00 0.28
CLF 170120P00003000 P 01/20/17 3.0 0.00 0.05
CLF 170120P00003500 P 01/20/17 3.5 0.00 0.31
CLF 170120P00004000 P 01/20/17 4.0 0.00 0.13
CLF 170120P00004500 P 01/20/17 4.5 0.00 0.29
CLF 170120P00005000 P 01/20/17 5.0 0.00 0.10
CLF 170120P00005500 P 01/20/17 5.5 0.00 0.30
CLF 170120P00006000 P 01/20/17 6.0 0.00 0.01
CLF 170120P00006500 P 01/20/17 6.5 0.00 0.28
CLF 170120P00007000 P 01/20/17 7.0 0.00 0.03
CLF 170120P00007500 P 01/20/17 7.5 0.00 0.01
CLF 170120P00008000 P 01/20/17 8.0 0.01 0.02
CLF 170120P00008500 P 01/20/17 8.5 0.00 0.04
CLF 170120P00009000 P 01/20/17 9.0 0.12 0.14
CLF 170120P00009500 P 01/20/17 9.5 0.47 0.54
CLF 170120P00010000 P 01/20/17 10.0 0.95 1.03
CLF 170120P00010500 P 01/20/17 10.5 1.45 1.53
CLF 170120P00011000 P 01/20/17 11.0 1.80 3.85
CLF 170120P00011500 P 01/20/17 11.5 2.06 2.82
CLF 170120P00012000 P 01/20/17 12.0 2.94 3.20
CLF 170120P00012500 P 01/20/17 12.5 3.05 3.90
CLF 170120P00013000 P 01/20/17 13.0 3.55 6.05
CLF 170120P00013500 P 01/20/17 13.5 4.10 4.70
CLF 170120P00014000 P 01/20/17 14.0 4.60 5.35
CLF 170120P00014500 P 01/20/17 14.5 5.10 5.90
CLF 170120P00015000 P 01/20/17 15.0 5.70 6.25
CLF 170120P00015500 P 01/20/17 15.5 6.05 6.85
CLF 170120P00016000 P 01/20/17 16.0 6.55 7.40
CLF 170120P00016500 P 01/20/17 16.5 7.05 9.55
CLF 170120P00017000 P 01/20/17 17.0 5.80 9.50
CLF 170120P00017500 P 01/20/17 17.5 6.80 10.35
CLF 170120P00018000 P 01/20/17 18.0 6.75 9.40
CLF 170120P00019000 P 01/20/17 19.0 8.40 10.40
CLF 170120P00020000 P 01/20/17 20.0 10.55 11.40
CLF 170120P00022000 P 01/20/17 22.0 11.80 13.20
CLF 170120P00025000 P 01/20/17 25.0 15.80 16.40
CLF 170127C00001000 C 01/27/17 1.0 5.80 10.20
CLF 170127C00002000 C 01/27/17 2.0 4.90 9.35
CLF 170127C00003000 C 01/27/17 3.0 4.60 6.40
CLF 170127C00004000 C 01/27/17 4.0 4.35 5.45
CLF 170127C00004500 C 01/27/17 4.5 3.65 4.90
CLF 170127C00005500 C 01/27/17 5.5 1.40 3.95
CLF 170127C00006000 C 01/27/17 6.0 2.71 3.45
CLF 170127C00006500 C 01/27/17 6.5 2.21 2.92
CLF 170127C00007000 C 01/27/17 7.0 1.69 2.78
CLF 170127C00007500 C 01/27/17 7.5 1.20 2.04
CLF 170127C00008000 C 01/27/17 8.0 0.92 1.22
CLF 170127C00008500 C 01/27/17 8.5 0.64 0.68
CLF 170127C00009000 C 01/27/17 9.0 0.33 0.36
CLF 170127C00009500 C 01/27/17 9.5 0.14 0.17
CLF 170127C00010000 C 01/27/17 10.0 0.06 0.08
CLF 170127C00010500 C 01/27/17 10.5 0.02 0.04
CLF 170127C00011000 C 01/27/17 11.0 0.01 0.03
CLF 170127C00011500 C 01/27/17 11.5 0.00 0.03
CLF 170127C00012000 C 01/27/17 12.0 0.00 0.02
CLF 170127C00012500 C 01/27/17 12.5 0.00 0.02
CLF 170127C00013000 C 01/27/17 13.0 0.00 0.03
CLF 170127C00013500 C 01/27/17 13.5 0.00 0.02
CLF 170127C00014000 C 01/27/17 14.0 0.00 0.05
CLF 170127C00014500 C 01/27/17 14.5 0.00 0.06
CLF 170127C00015000 C 01/27/17 15.0 0.00 0.10
CLF 170127C00015500 C 01/27/17 15.5 0.00 0.05
CLF 170127C00016000 C 01/27/17 16.0 0.00 0.10
CLF 170127C00016500 C 01/27/17 16.5 0.00 0.30
CLF 170127C00017000 C 01/27/17 17.0 0.00 0.12
CLF 170127C00017500 C 01/27/17 17.5 0.00 0.30
CLF 170127C00018000 C 01/27/17 18.0 0.00 0.28
CLF 170127C00018500 C 01/27/17 18.5 0.00 0.30
CLF 170127C00019000 C 01/27/17 19.0 0.00 0.29
CLF 170127C00019500 C 01/27/17 19.5 0.00 0.29
CLF 170127P00001000 P 01/27/17 1.0 0.00 0.31
CLF 170127P00002000 P 01/27/17 2.0 0.00 0.30
CLF 170127P00003000 P 01/27/17 3.0 0.00 0.31
CLF 170127P00004000 P 01/27/17 4.0 0.00 0.30
CLF 170127P00004500 P 01/27/17 4.5 0.00 0.30
CLF 170127P00005500 P 01/27/17 5.5 0.00 0.32
CLF 170127P00006000 P 01/27/17 6.0 0.00 0.09
CLF 170127P00006500 P 01/27/17 6.5 0.00 0.05
CLF 170127P00007000 P 01/27/17 7.0 0.00 0.03
CLF 170127P00007500 P 01/27/17 7.5 0.01 0.03
CLF 170127P00008000 P 01/27/17 8.0 0.04 0.06
CLF 170127P00008500 P 01/27/17 8.5 0.13 0.15
CLF 170127P00009000 P 01/27/17 9.0 0.32 0.34
CLF 170127P00009500 P 01/27/17 9.5 0.62 0.66
CLF 170127P00010000 P 01/27/17 10.0 1.03 1.09
CLF 170127P00010500 P 01/27/17 10.5 1.15 1.78
CLF 170127P00011000 P 01/27/17 11.0 1.58 2.30
CLF 170127P00011500 P 01/27/17 11.5 2.09 2.73
CLF 170127P00012000 P 01/27/17 12.0 2.60 3.20
CLF 170127P00012500 P 01/27/17 12.5 3.15 4.65
CLF 170127P00013000 P 01/27/17 13.0 3.65 4.30
CLF 170127P00013500 P 01/27/17 13.5 4.10 5.65
CLF 170127P00014000 P 01/27/17 14.0 4.55 5.85
CLF 170127P00014500 P 01/27/17 14.5 3.40 5.90
CLF 170127P00015000 P 01/27/17 15.0 5.60 6.40
CLF 170127P00015500 P 01/27/17 15.5 5.05 6.95
CLF 170127P00016000 P 01/27/17 16.0 6.55 8.80
CLF 170127P00016500 P 01/27/17 16.5 7.15 9.65
CLF 170127P00017000 P 01/27/17 17.0 6.00 9.80
CLF 170127P00017500 P 01/27/17 17.5 6.50 10.75
CLF 170127P00018000 P 01/27/17 18.0 7.00 11.20
CLF 170127P00018500 P 01/27/17 18.5 7.50 11.75
CLF 170127P00019000 P 01/27/17 19.0 8.00 11.80
CLF 170127P00019500 P 01/27/17 19.5 8.50 12.60
CLF 170203C00004000 C 02/03/17 4.0 4.65 5.45
CLF 170203C00004500 C 02/03/17 4.5 4.20 4.85
CLF 170203C00005500 C 02/03/17 5.5 3.25 3.95
CLF 170203C00006000 C 02/03/17 6.0 2.78 3.40
CLF 170203C00006500 C 02/03/17 6.5 2.28 2.93
CLF 170203C00007000 C 02/03/17 7.0 0.92 2.45
CLF 170203C00007500 C 02/03/17 7.5 1.25 2.07
CLF 170203C00008000 C 02/03/17 8.0 1.10 1.26
CLF 170203C00008500 C 02/03/17 8.5 0.75 0.79
CLF 170203C00009000 C 02/03/17 9.0 0.45 0.49
CLF 170203C00009500 C 02/03/17 9.5 0.25 0.30
CLF 170203C00010000 C 02/03/17 10.0 0.13 0.17
CLF 170203C00010500 C 02/03/17 10.5 0.06 0.11
CLF 170203C00011000 C 02/03/17 11.0 0.03 0.07
CLF 170203C00011500 C 02/03/17 11.5 0.02 0.15
CLF 170203C00012000 C 02/03/17 12.0 0.00 0.04
CLF 170203C00012500 C 02/03/17 12.5 0.00 0.22
CLF 170203C00013000 C 02/03/17 13.0 0.00 0.22
CLF 170203C00013500 C 02/03/17 13.5 0.00 0.29
CLF 170203C00014000 C 02/03/17 14.0 0.00 0.31
CLF 170203C00014500 C 02/03/17 14.5 0.00 0.30
CLF 170203C00015000 C 02/03/17 15.0 0.00 0.19
CLF 170203C00015500 C 02/03/17 15.5 0.00 0.30
CLF 170203C00016000 C 02/03/17 16.0 0.00 0.10
CLF 170203C00016500 C 02/03/17 16.5 0.00 0.29
CLF 170203C00017000 C 02/03/17 17.0 0.00 0.10
CLF 170203C00017500 C 02/03/17 17.5 0.00 0.27
CLF 170203C00018000 C 02/03/17 18.0 0.00 0.31
CLF 170203C00018500 C 02/03/17 18.5 0.00 0.30
CLF 170203P00004000 P 02/03/17 4.0 0.00 0.30
CLF 170203P00004500 P 02/03/17 4.5 0.00 0.30
CLF 170203P00005500 P 02/03/17 5.5 0.00 0.29
CLF 170203P00006000 P 02/03/17 6.0 0.00 0.09
CLF 170203P00006500 P 02/03/17 6.5 0.00 0.20
CLF 170203P00007000 P 02/03/17 7.0 0.02 0.16
CLF 170203P00007500 P 02/03/17 7.5 0.05 0.10
CLF 170203P00008000 P 02/03/17 8.0 0.10 0.15
CLF 170203P00008500 P 02/03/17 8.5 0.23 0.25
CLF 170203P00009000 P 02/03/17 9.0 0.43 0.48
CLF 170203P00009500 P 02/03/17 9.5 0.73 0.78
CLF 170203P00010000 P 02/03/17 10.0 1.10 1.16
CLF 170203P00010500 P 02/03/17 10.5 1.33 1.76
CLF 170203P00011000 P 02/03/17 11.0 1.67 2.25
CLF 170203P00011500 P 02/03/17 11.5 2.13 2.82
CLF 170203P00012000 P 02/03/17 12.0 2.61 3.20
CLF 170203P00012500 P 02/03/17 12.5 3.15 3.80
CLF 170203P00013000 P 02/03/17 13.0 3.70 4.40
CLF 170203P00013500 P 02/03/17 13.5 4.10 4.75
CLF 170203P00014000 P 02/03/17 14.0 4.60 5.35
CLF 170203P00014500 P 02/03/17 14.5 5.10 5.80
CLF 170203P00015000 P 02/03/17 15.0 5.60 6.45
CLF 170203P00015500 P 02/03/17 15.5 6.05 6.75
CLF 170203P00016000 P 02/03/17 16.0 6.60 7.25
CLF 170203P00016500 P 02/03/17 16.5 6.05 8.20
CLF 170203P00017000 P 02/03/17 17.0 6.20 9.20
CLF 170203P00017500 P 02/03/17 17.5 6.25 9.20
CLF 170203P00018000 P 02/03/17 18.0 6.75 9.70
CLF 170203P00018500 P 02/03/17 18.5 7.25 10.20
CLF 170210C00002000 C 02/10/17 2.0 6.75 7.45
CLF 170210C00002500 C 02/10/17 2.5 6.05 6.90
CLF 170210C00003000 C 02/10/17 3.0 5.75 6.45
CLF 170210C00003500 C 02/10/17 3.5 5.25 5.95
CLF 170210C00004000 C 02/10/17 4.0 4.75 5.35
CLF 170210C00004500 C 02/10/17 4.5 4.20 4.85
CLF 170210C00005000 C 02/10/17 5.0 3.60 4.35
CLF 170210C00005500 C 02/10/17 5.5 3.30 3.90
CLF 170210C00006000 C 02/10/17 6.0 2.79 3.40
CLF 170210C00006500 C 02/10/17 6.5 2.27 2.95
CLF 170210C00007000 C 02/10/17 7.0 1.90 2.31
CLF 170210C00007500 C 02/10/17 7.5 1.56 1.85
CLF 170210C00008000 C 02/10/17 8.0 1.26 1.32
CLF 170210C00008500 C 02/10/17 8.5 0.94 0.99
CLF 170210C00009000 C 02/10/17 9.0 0.67 0.72
CLF 170210C00009500 C 02/10/17 9.5 0.47 0.51
CLF 170210C00010000 C 02/10/17 10.0 0.32 0.36
CLF 170210C00010500 C 02/10/17 10.5 0.22 0.25
CLF 170210C00011000 C 02/10/17 11.0 0.15 0.18
CLF 170210C00011500 C 02/10/17 11.5 0.09 0.13
CLF 170210C00012000 C 02/10/17 12.0 0.06 0.09
CLF 170210C00012500 C 02/10/17 12.5 0.03 0.13
CLF 170210C00013000 C 02/10/17 13.0 0.00 0.19
CLF 170210C00013500 C 02/10/17 13.5 0.01 0.19
CLF 170210C00014000 C 02/10/17 14.0 0.00 0.14
CLF 170210C00014500 C 02/10/17 14.5 0.00 0.10
CLF 170210C00015000 C 02/10/17 15.0 0.00 0.13
CLF 170210C00015500 C 02/10/17 15.5 0.00 0.31
CLF 170210C00016000 C 02/10/17 16.0 0.00 0.11
CLF 170210C00016500 C 02/10/17 16.5 0.00 0.30
CLF 170210C00017000 C 02/10/17 17.0 0.00 0.20
CLF 170210C00017500 C 02/10/17 17.5 0.00 0.30
CLF 170210C00018000 C 02/10/17 18.0 0.00 0.31
CLF 170210P00002000 P 02/10/17 2.0 0.00 0.30
CLF 170210P00002500 P 02/10/17 2.5 0.00 0.31
CLF 170210P00003000 P 02/10/17 3.0 0.00 0.27
CLF 170210P00003500 P 02/10/17 3.5 0.00 0.30
CLF 170210P00004000 P 02/10/17 4.0 0.00 0.29
CLF 170210P00004500 P 02/10/17 4.5 0.00 0.29
CLF 170210P00005000 P 02/10/17 5.0 0.00 0.30
CLF 170210P00005500 P 02/10/17 5.5 0.00 0.32
CLF 170210P00006000 P 02/10/17 6.0 0.01 0.07
CLF 170210P00006500 P 02/10/17 6.5 0.02 0.19
CLF 170210P00007000 P 02/10/17 7.0 0.06 0.12
CLF 170210P00007500 P 02/10/17 7.5 0.14 0.18
CLF 170210P00008000 P 02/10/17 8.0 0.26 0.30
CLF 170210P00008500 P 02/10/17 8.5 0.43 0.46
CLF 170210P00009000 P 02/10/17 9.0 0.66 0.69
CLF 170210P00009500 P 02/10/17 9.5 0.95 0.99
CLF 170210P00010000 P 02/10/17 10.0 1.29 1.34
CLF 170210P00010500 P 02/10/17 10.5 1.65 1.75
CLF 170210P00011000 P 02/10/17 11.0 2.09 2.26
CLF 170210P00011500 P 02/10/17 11.5 2.23 2.90
CLF 170210P00012000 P 02/10/17 12.0 2.70 3.25
CLF 170210P00012500 P 02/10/17 12.5 3.15 3.80
CLF 170210P00013000 P 02/10/17 13.0 3.70 4.25
CLF 170210P00013500 P 02/10/17 13.5 4.05 4.90
CLF 170210P00014000 P 02/10/17 14.0 4.70 5.30
CLF 170210P00014500 P 02/10/17 14.5 5.10 5.80
CLF 170210P00015000 P 02/10/17 15.0 5.65 6.20
CLF 170210P00015500 P 02/10/17 15.5 6.15 6.70
CLF 170210P00016000 P 02/10/17 16.0 6.55 7.25
CLF 170210P00016500 P 02/10/17 16.5 7.10 7.75
CLF 170210P00017000 P 02/10/17 17.0 7.60 8.35
CLF 170210P00017500 P 02/10/17 17.5 8.05 8.75
CLF 170210P00018000 P 02/10/17 18.0 8.55 11.15
CLF 170217C00001000 C 02/17/17 1.0 6.65 8.45
CLF 170217C00002000 C 02/17/17 2.0 6.65 7.45
CLF 170217C00003000 C 02/17/17 3.0 5.20 6.65
CLF 170217C00004000 C 02/17/17 4.0 4.15 5.45
CLF 170217C00005000 C 02/17/17 5.0 3.75 4.40
CLF 170217C00006000 C 02/17/17 6.0 2.78 3.45
CLF 170217C00007000 C 02/17/17 7.0 2.12 2.18
CLF 170217C00008000 C 02/17/17 8.0 1.32 1.39
CLF 170217C00009000 C 02/17/17 9.0 0.74 0.80
CLF 170217C00010000 C 02/17/17 10.0 0.39 0.44
CLF 170217C00011000 C 02/17/17 11.0 0.20 0.24
CLF 170217C00012000 C 02/17/17 12.0 0.11 0.16
CLF 170217C00013000 C 02/17/17 13.0 0.06 0.15
CLF 170217C00014000 C 02/17/17 14.0 0.02 0.09
CLF 170217C00015000 C 02/17/17 15.0 0.02 0.08
CLF 170217C00016000 C 02/17/17 16.0 0.01 0.06
CLF 170217C00017000 C 02/17/17 17.0 0.00 0.05
CLF 170217C00018000 C 02/17/17 18.0 0.00 0.03
CLF 170217C00019000 C 02/17/17 19.0 0.00 0.06
CLF 170217P00001000 P 02/17/17 1.0 0.00 0.28
CLF 170217P00002000 P 02/17/17 2.0 0.00 0.31
CLF 170217P00003000 P 02/17/17 3.0 0.00 0.29
CLF 170217P00004000 P 02/17/17 4.0 0.00 0.29
CLF 170217P00005000 P 02/17/17 5.0 0.00 0.07
CLF 170217P00006000 P 02/17/17 6.0 0.02 0.05
CLF 170217P00007000 P 02/17/17 7.0 0.11 0.14
CLF 170217P00008000 P 02/17/17 8.0 0.32 0.35
CLF 170217P00009000 P 02/17/17 9.0 0.73 0.77
CLF 170217P00010000 P 02/17/17 10.0 1.36 1.41
CLF 170217P00011000 P 02/17/17 11.0 2.16 2.21
CLF 170217P00012000 P 02/17/17 12.0 3.00 3.30
CLF 170217P00013000 P 02/17/17 13.0 3.95 4.25
CLF 170217P00014000 P 02/17/17 14.0 4.65 5.25
CLF 170217P00015000 P 02/17/17 15.0 5.65 6.20
CLF 170217P00016000 P 02/17/17 16.0 6.60 7.25
CLF 170217P00017000 P 02/17/17 17.0 7.60 8.25
CLF 170217P00018000 P 02/17/17 18.0 8.55 9.30
CLF 170217P00019000 P 02/17/17 19.0 9.60 10.25
CLF 170224C00003500 C 02/24/17 3.5 3.65 7.75
CLF 170224C00004000 C 02/24/17 4.0 3.45 7.20
CLF 170224C00004500 C 02/24/17 4.5 2.85 6.65
CLF 170224C00005000 C 02/24/17 5.0 2.30 6.05
CLF 170224C00005500 C 02/24/17 5.5 1.90 5.70
CLF 170224C00006000 C 02/24/17 6.0 1.45 5.20
CLF 170224C00006500 C 02/24/17 6.5 2.56 2.71
CLF 170224C00007000 C 02/24/17 7.0 2.11 2.28
CLF 170224C00007500 C 02/24/17 7.5 1.69 1.85
CLF 170224C00008000 C 02/24/17 8.0 1.36 1.44
CLF 170224C00008500 C 02/24/17 8.5 1.06 1.12
CLF 170224C00009000 C 02/24/17 9.0 0.80 0.86
CLF 170224C00009500 C 02/24/17 9.5 0.60 0.64
CLF 170224C00010000 C 02/24/17 10.0 0.43 0.48
CLF 170224C00010500 C 02/24/17 10.5 0.32 0.37
CLF 170224C00011000 C 02/24/17 11.0 0.23 0.26
CLF 170224C00011500 C 02/24/17 11.5 0.16 0.20
CLF 170224C00012000 C 02/24/17 12.0 0.10 0.16
CLF 170224C00012500 C 02/24/17 12.5 0.07 0.14
CLF 170224C00013000 C 02/24/17 13.0 0.06 0.11
CLF 170224C00013500 C 02/24/17 13.5 0.04 0.09
CLF 170224C00014000 C 02/24/17 14.0 0.03 0.08
CLF 170224C00014500 C 02/24/17 14.5 0.02 0.07
CLF 170224C00015000 C 02/24/17 15.0 0.02 0.05
CLF 170224C00015500 C 02/24/17 15.5 0.01 0.04
CLF 170224C00016000 C 02/24/17 16.0 0.01 0.05
CLF 170224C00016500 C 02/24/17 16.5 0.00 0.04
CLF 170224C00017000 C 02/24/17 17.0 0.00 0.04
CLF 170224C00017500 C 02/24/17 17.5 0.00 0.05
CLF 170224C00018000 C 02/24/17 18.0 0.00 0.05
CLF 170224P00003500 P 02/24/17 3.5 0.00 0.03
CLF 170224P00004000 P 02/24/17 4.0 0.00 0.04
CLF 170224P00004500 P 02/24/17 4.5 0.00 0.05
CLF 170224P00005000 P 02/24/17 5.0 0.01 0.06
CLF 170224P00005500 P 02/24/17 5.5 0.02 0.07
CLF 170224P00006000 P 02/24/17 6.0 0.04 0.08
CLF 170224P00006500 P 02/24/17 6.5 0.08 0.12
CLF 170224P00007000 P 02/24/17 7.0 0.14 0.20
CLF 170224P00007500 P 02/24/17 7.5 0.23 0.27
CLF 170224P00008000 P 02/24/17 8.0 0.36 0.41
CLF 170224P00008500 P 02/24/17 8.5 0.55 0.59
CLF 170224P00009000 P 02/24/17 9.0 0.78 0.83
CLF 170224P00009500 P 02/24/17 9.5 1.07 1.13
CLF 170224P00010000 P 02/24/17 10.0 1.36 1.52
CLF 170224P00010500 P 02/24/17 10.5 1.73 1.89
CLF 170224P00011000 P 02/24/17 11.0 2.14 2.30
CLF 170224P00011500 P 02/24/17 11.5 2.58 2.73
CLF 170224P00012000 P 02/24/17 12.0 3.05 3.20
CLF 170224P00012500 P 02/24/17 12.5 3.50 3.65
CLF 170224P00013000 P 02/24/17 13.0 4.00 4.15
CLF 170224P00013500 P 02/24/17 13.5 4.45 4.60
CLF 170224P00014000 P 02/24/17 14.0 2.79 5.80
CLF 170224P00014500 P 02/24/17 14.5 3.25 6.60
CLF 170224P00015000 P 02/24/17 15.0 3.80 6.80
CLF 170224P00015500 P 02/24/17 15.5 4.25 7.90
CLF 170224P00016000 P 02/24/17 16.0 4.75 7.85
CLF 170224P00016500 P 02/24/17 16.5 5.10 8.95
CLF 170224P00017000 P 02/24/17 17.0 5.80 9.45
CLF 170224P00017500 P 02/24/17 17.5 6.30 9.35
CLF 170224P00018000 P 02/24/17 18.0 6.80 10.60
CLF 170303C00002500 C 03/03/17 2.5 4.50 8.75
CLF 170303C00003000 C 03/03/17 3.0 4.00 8.25
CLF 170303C00003500 C 03/03/17 3.5 3.95 7.75
CLF 170303C00004000 C 03/03/17 4.0 3.80 7.05
CLF 170303C00004500 C 03/03/17 4.5 3.35 7.00
CLF 170303C00005000 C 03/03/17 5.0 1.75 6.20
CLF 170303C00005500 C 03/03/17 5.5 1.35 5.75
CLF 170303C00006000 C 03/03/17 6.0 1.00 5.40
CLF 170303C00006500 C 03/03/17 6.5 2.57 2.74
CLF 170303C00007000 C 03/03/17 7.0 2.14 2.30
CLF 170303C00007500 C 03/03/17 7.5 1.73 1.90
CLF 170303C00008000 C 03/03/17 8.0 1.42 1.49
CLF 170303C00008500 C 03/03/17 8.5 1.11 1.19
CLF 170303C00009000 C 03/03/17 9.0 0.86 0.91
CLF 170303C00009500 C 03/03/17 9.5 0.65 0.70
CLF 170303C00010000 C 03/03/17 10.0 0.50 0.54
CLF 170303C00010500 C 03/03/17 10.5 0.36 0.43
CLF 170303C00011000 C 03/03/17 11.0 0.26 0.31
CLF 170303C00011500 C 03/03/17 11.5 0.20 0.24
CLF 170303C00012000 C 03/03/17 12.0 0.13 0.19
CLF 170303C00012500 C 03/03/17 12.5 0.09 0.16
CLF 170303C00013000 C 03/03/17 13.0 0.07 0.13
CLF 170303C00013500 C 03/03/17 13.5 0.05 0.11
CLF 170303C00014000 C 03/03/17 14.0 0.04 0.10
CLF 170303C00014500 C 03/03/17 14.5 0.03 0.08
CLF 170303C00015000 C 03/03/17 15.0 0.02 0.07
CLF 170303C00015500 C 03/03/17 15.5 0.02 0.06
CLF 170303C00016000 C 03/03/17 16.0 0.01 0.05
CLF 170303C00016500 C 03/03/17 16.5 0.01 0.05
CLF 170303C00017000 C 03/03/17 17.0 0.00 0.05
CLF 170303C00017500 C 03/03/17 17.5 0.00 0.04
CLF 170303C00018000 C 03/03/17 18.0 0.00 0.05
CLF 170303P00002500 P 03/03/17 2.5 0.00 0.02
CLF 170303P00003000 P 03/03/17 3.0 0.00 0.02
CLF 170303P00003500 P 03/03/17 3.5 0.00 0.04
CLF 170303P00004000 P 03/03/17 4.0 0.00 0.05
CLF 170303P00004500 P 03/03/17 4.5 0.00 0.05
CLF 170303P00005000 P 03/03/17 5.0 0.01 0.06
CLF 170303P00005500 P 03/03/17 5.5 0.03 0.07
CLF 170303P00006000 P 03/03/17 6.0 0.06 0.10
CLF 170303P00006500 P 03/03/17 6.5 0.10 0.14
CLF 170303P00007000 P 03/03/17 7.0 0.16 0.23
CLF 170303P00007500 P 03/03/17 7.5 0.27 0.32
CLF 170303P00008000 P 03/03/17 8.0 0.41 0.46
CLF 170303P00008500 P 03/03/17 8.5 0.61 0.66
CLF 170303P00009000 P 03/03/17 9.0 0.84 0.90
CLF 170303P00009500 P 03/03/17 9.5 1.13 1.19
CLF 170303P00010000 P 03/03/17 10.0 1.46 1.53
CLF 170303P00010500 P 03/03/17 10.5 1.79 1.95
CLF 170303P00011000 P 03/03/17 11.0 2.19 2.35
CLF 170303P00011500 P 03/03/17 11.5 2.61 2.78
CLF 170303P00012000 P 03/03/17 12.0 3.05 3.20
CLF 170303P00012500 P 03/03/17 12.5 3.50 3.65
CLF 170303P00013000 P 03/03/17 13.0 4.00 4.15
CLF 170303P00013500 P 03/03/17 13.5 4.50 4.65
CLF 170303P00014000 P 03/03/17 14.0 4.95 5.10
CLF 170303P00014500 P 03/03/17 14.5 3.10 6.90
CLF 170303P00015000 P 03/03/17 15.0 3.70 6.90
CLF 170303P00015500 P 03/03/17 15.5 4.15 7.35
CLF 170303P00016000 P 03/03/17 16.0 4.60 7.75
CLF 170303P00016500 P 03/03/17 16.5 5.10 8.95
CLF 170303P00017000 P 03/03/17 17.0 5.50 8.75
CLF 170303P00017500 P 03/03/17 17.5 6.40 9.95
CLF 170303P00018000 P 03/03/17 18.0 6.70 10.45
CLF 170317C00002000 C 03/17/17 2.0 5.15 7.45
CLF 170317C00003000 C 03/17/17 3.0 5.75 6.45
CLF 170317C00004000 C 03/17/17 4.0 4.65 5.30
CLF 170317C00005000 C 03/17/17 5.0 3.80 4.45
CLF 170317C00006000 C 03/17/17 6.0 3.05 3.20
CLF 170317C00007000 C 03/17/17 7.0 2.23 2.32
CLF 170317C00008000 C 03/17/17 8.0 1.54 1.59
CLF 170317C00009000 C 03/17/17 9.0 0.98 1.03
CLF 170317C00010000 C 03/17/17 10.0 0.60 0.64
CLF 170317C00011000 C 03/17/17 11.0 0.37 0.40
CLF 170317C00012000 C 03/17/17 12.0 0.23 0.25
CLF 170317C00013000 C 03/17/17 13.0 0.14 0.16
CLF 170317C00014000 C 03/17/17 14.0 0.09 0.11
CLF 170317C00015000 C 03/17/17 15.0 0.05 0.07
CLF 170317C00016000 C 03/17/17 16.0 0.03 0.06
CLF 170317C00017000 C 03/17/17 17.0 0.02 0.04
CLF 170317C00018000 C 03/17/17 18.0 0.01 0.03
CLF 170317P00002000 P 03/17/17 2.0 0.00 0.02
CLF 170317P00003000 P 03/17/17 3.0 0.00 0.04
CLF 170317P00004000 P 03/17/17 4.0 0.01 0.05
CLF 170317P00005000 P 03/17/17 5.0 0.04 0.05
CLF 170317P00006000 P 03/17/17 6.0 0.10 0.13
CLF 170317P00007000 P 03/17/17 7.0 0.25 0.28
CLF 170317P00008000 P 03/17/17 8.0 0.53 0.56
CLF 170317P00009000 P 03/17/17 9.0 0.98 1.01
CLF 170317P00010000 P 03/17/17 10.0 1.60 1.63
CLF 170317P00011000 P 03/17/17 11.0 2.33 2.40
CLF 170317P00012000 P 03/17/17 12.0 3.10 3.30
CLF 170317P00013000 P 03/17/17 13.0 4.05 4.20
CLF 170317P00014000 P 03/17/17 14.0 5.00 5.15
CLF 170317P00015000 P 03/17/17 15.0 3.85 6.30
CLF 170317P00016000 P 03/17/17 16.0 6.65 7.30
CLF 170317P00017000 P 03/17/17 17.0 6.00 8.30
CLF 170317P00018000 P 03/17/17 18.0 6.75 9.30
CLF 170421C00001000 C 04/21/17 1.0 6.75 10.35
CLF 170421C00002000 C 04/21/17 2.0 5.15 7.50
CLF 170421C00003000 C 04/21/17 3.0 5.60 6.40
CLF 170421C00004000 C 04/21/17 4.0 4.80 5.45
CLF 170421C00005000 C 04/21/17 5.0 3.45 4.50
CLF 170421C00006000 C 04/21/17 6.0 3.15 3.35
CLF 170421C00007000 C 04/21/17 7.0 2.40 2.47
CLF 170421C00008000 C 04/21/17 8.0 1.75 1.80
CLF 170421C00009000 C 04/21/17 9.0 1.23 1.28
CLF 170421C00010000 C 04/21/17 10.0 0.86 0.90
CLF 170421C00011000 C 04/21/17 11.0 0.56 0.63
CLF 170421C00012000 C 04/21/17 12.0 0.37 0.44
CLF 170421C00013000 C 04/21/17 13.0 0.29 0.32
CLF 170421C00014000 C 04/21/17 14.0 0.17 0.23
CLF 170421C00015000 C 04/21/17 15.0 0.11 0.17
CLF 170421C00016000 C 04/21/17 16.0 0.08 0.13
CLF 170421C00017000 C 04/21/17 17.0 0.06 0.10
CLF 170421C00018000 C 04/21/17 18.0 0.04 0.08
CLF 170421C00019000 C 04/21/17 19.0 0.03 0.07
CLF 170421P00001000 P 04/21/17 1.0 0.00 0.02
CLF 170421P00002000 P 04/21/17 2.0 0.00 0.03
CLF 170421P00003000 P 04/21/17 3.0 0.00 0.05
CLF 170421P00004000 P 04/21/17 4.0 0.02 0.06
CLF 170421P00005000 P 04/21/17 5.0 0.08 0.12
CLF 170421P00006000 P 04/21/17 6.0 0.20 0.24
CLF 170421P00007000 P 04/21/17 7.0 0.40 0.44
CLF 170421P00008000 P 04/21/17 8.0 0.74 0.78
CLF 170421P00009000 P 04/21/17 9.0 1.23 1.27
CLF 170421P00010000 P 04/21/17 10.0 1.84 1.88
CLF 170421P00011000 P 04/21/17 11.0 2.57 2.61
CLF 170421P00012000 P 04/21/17 12.0 3.30 3.50
CLF 170421P00013000 P 04/21/17 13.0 4.15 4.35
CLF 170421P00014000 P 04/21/17 14.0 5.10 5.25
CLF 170421P00015000 P 04/21/17 15.0 6.00 6.20
CLF 170421P00016000 P 04/21/17 16.0 7.00 7.15
CLF 170421P00017000 P 04/21/17 17.0 8.00 8.15
CLF 170421P00018000 P 04/21/17 18.0 8.60 9.30
CLF 170421P00019000 P 04/21/17 19.0 9.60 10.30
CLF 170721C00001000 C 07/21/17 1.0 6.00 8.55
CLF 170721C00002000 C 07/21/17 2.0 6.35 7.50
CLF 170721C00003000 C 07/21/17 3.0 5.55 6.45
CLF 170721C00004000 C 07/21/17 4.0 4.70 5.65
CLF 170721C00005000 C 07/21/17 5.0 4.20 4.40
CLF 170721C00006000 C 07/21/17 6.0 3.40 3.60
CLF 170721C00007000 C 07/21/17 7.0 2.68 2.88
CLF 170721C00008000 C 07/21/17 8.0 2.18 2.33
CLF 170721C00009000 C 07/21/17 9.0 1.70 1.81
CLF 170721C00010000 C 07/21/17 10.0 1.31 1.36
CLF 170721C00011000 C 07/21/17 11.0 1.00 1.06
CLF 170721C00012000 C 07/21/17 12.0 0.76 0.84
CLF 170721C00013000 C 07/21/17 13.0 0.59 0.65
CLF 170721C00014000 C 07/21/17 14.0 0.45 0.50
CLF 170721C00015000 C 07/21/17 15.0 0.35 0.42
CLF 170721C00016000 C 07/21/17 16.0 0.27 0.38
CLF 170721C00017000 C 07/21/17 17.0 0.21 0.27
CLF 170721C00018000 C 07/21/17 18.0 0.16 0.24
CLF 170721C00019000 C 07/21/17 19.0 0.11 0.19
CLF 170721P00001000 P 07/21/17 1.0 0.00 0.02
CLF 170721P00002000 P 07/21/17 2.0 0.00 0.04
CLF 170721P00003000 P 07/21/17 3.0 0.04 0.08
CLF 170721P00004000 P 07/21/17 4.0 0.12 0.16
CLF 170721P00005000 P 07/21/17 5.0 0.24 0.30
CLF 170721P00006000 P 07/21/17 6.0 0.46 0.50
CLF 170721P00007000 P 07/21/17 7.0 0.77 0.82
CLF 170721P00008000 P 07/21/17 8.0 1.17 1.23
CLF 170721P00009000 P 07/21/17 9.0 1.68 1.83
CLF 170721P00010000 P 07/21/17 10.0 2.28 2.40
CLF 170721P00011000 P 07/21/17 11.0 2.95 3.15
CLF 170721P00012000 P 07/21/17 12.0 3.70 3.90
CLF 170721P00013000 P 07/21/17 13.0 4.55 4.70
CLF 170721P00014000 P 07/21/17 14.0 5.35 5.60
CLF 170721P00015000 P 07/21/17 15.0 6.25 6.45
CLF 170721P00016000 P 07/21/17 16.0 7.15 7.35
CLF 170721P00017000 P 07/21/17 17.0 8.10 8.30
CLF 170721P00018000 P 07/21/17 18.0 9.05 9.25
CLF 170721P00019000 P 07/21/17 19.0 10.00 10.20
CLF 180119C00000500 C 01/19/18 0.5 8.00 9.15
CLF 180119C00001000 C 01/19/18 1.0 7.55 8.65
CLF 180119C00001500 C 01/19/18 1.5 7.15 8.10
CLF 180119C00002000 C 01/19/18 2.0 6.50 7.40
CLF 180119C00002500 C 01/19/18 2.5 6.10 7.15
CLF 180119C00003000 C 01/19/18 3.0 5.80 6.75
CLF 180119C00003500 C 01/19/18 3.5 5.25 6.30
CLF 180119C00004000 C 01/19/18 4.0 5.20 5.85
CLF 180119C00004500 C 01/19/18 4.5 4.75 5.45
CLF 180119C00005000 C 01/19/18 5.0 4.45 4.70
CLF 180119C00005500 C 01/19/18 5.5 4.20 4.40
CLF 180119C00007000 C 01/19/18 7.0 3.30 3.50
CLF 180119C00010000 C 01/19/18 10.0 1.99 2.15
CLF 180119C00012000 C 01/19/18 12.0 1.44 1.58
CLF 180119C00015000 C 01/19/18 15.0 0.88 0.99
CLF 180119C00017000 C 01/19/18 17.0 0.66 0.72
CLF 180119P00000500 P 01/19/18 0.5 0.00 0.03
CLF 180119P00001000 P 01/19/18 1.0 0.02 0.06
CLF 180119P00001500 P 01/19/18 1.5 0.04 0.07
CLF 180119P00002000 P 01/19/18 2.0 0.07 0.15
CLF 180119P00002500 P 01/19/18 2.5 0.06 0.24
CLF 180119P00003000 P 01/19/18 3.0 0.15 0.33
CLF 180119P00003500 P 01/19/18 3.5 0.23 0.33
CLF 180119P00004000 P 01/19/18 4.0 0.37 0.47
CLF 180119P00004500 P 01/19/18 4.5 0.48 0.59
CLF 180119P00005000 P 01/19/18 5.0 0.62 0.70
CLF 180119P00005500 P 01/19/18 5.5 0.79 0.85
CLF 180119P00007000 P 01/19/18 7.0 1.36 1.42
CLF 180119P00010000 P 01/19/18 10.0 2.99 3.10
CLF 180119P00012000 P 01/19/18 12.0 4.35 4.60
CLF 180119P00015000 P 01/19/18 15.0 6.80 6.95
CLF 180119P00017000 P 01/19/18 17.0 8.20 8.80
CLF 190118C00002000 C 01/18/19 2.0 6.50 8.15
CLF 190118C00003000 C 01/18/19 3.0 6.00 7.30
CLF 190118C00004000 C 01/18/19 4.0 5.50 6.65
CLF 190118C00005000 C 01/18/19 5.0 4.85 5.95
CLF 190118C00007000 C 01/18/19 7.0 4.00 4.30
CLF 190118C00010000 C 01/18/19 10.0 2.77 3.10
CLF 190118C00012000 C 01/18/19 12.0 1.89 2.50
CLF 190118C00015000 C 01/18/19 15.0 1.64 1.84
CLF 190118C00017000 C 01/18/19 17.0 1.35 1.53
CLF 190118P00002000 P 01/18/19 2.0 0.13 0.33
CLF 190118P00003000 P 01/18/19 3.0 0.24 0.61
CLF 190118P00004000 P 01/18/19 4.0 0.67 0.77
CLF 190118P00005000 P 01/18/19 5.0 1.06 1.19
CLF 190118P00007000 P 01/18/19 7.0 1.93 2.05
CLF 190118P00010000 P 01/18/19 10.0 3.40 4.10
CLF 190118P00012000 P 01/18/19 12.0 4.85 5.55
CLF 190118P00015000 P 01/18/19 15.0 6.90 7.85
CLF 190118P00017000 P 01/18/19 17.0 8.60 9.45

OPRA data is delayed 15 minutes.