Options Lookup

VL Survey Page (Mar 22, 2024) Premium Content
Celestica Inc (CLS)

As of Mar 28 2024 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLS 240419C00020000 C Apr 19, 2024 20.0 23.80 27.00
CLS 240419C00022500 C Apr 19, 2024 22.5 21.80 24.50
CLS 240419C00025000 C Apr 19, 2024 25.0 19.40 21.70
CLS 240419C00027500 C Apr 19, 2024 27.5 16.80 19.50
CLS 240419C00030000 C Apr 19, 2024 30.0 14.40 16.80
CLS 240419C00032500 C Apr 19, 2024 32.5 12.30 13.60
CLS 240419C00035000 C Apr 19, 2024 35.0 9.90 11.50
CLS 240419C00037500 C Apr 19, 2024 37.5 7.00 8.60
CLS 240419C00040000 C Apr 19, 2024 40.0 4.90 5.60
CLS 240419C00042500 C Apr 19, 2024 42.5 3.40 3.60
CLS 240419C00045000 C Apr 19, 2024 45.0 2.00 2.10
CLS 240419C00047500 C Apr 19, 2024 47.5 1.00 1.15
CLS 240419C00050000 C Apr 19, 2024 50.0 0.45 0.60
CLS 240419C00052500 C Apr 19, 2024 52.5 0.20 0.30
CLS 240419C00055000 C Apr 19, 2024 55.0 0.05 0.15
CLS 240419C00060000 C Apr 19, 2024 60.0 0.00 0.20
CLS 240419C00065000 C Apr 19, 2024 65.0 0.00 0.75
CLS 240419C00070000 C Apr 19, 2024 70.0 0.00 0.75
CLS 240419P00020000 P Apr 19, 2024 20.0 0.00 0.75
CLS 240419P00022500 P Apr 19, 2024 22.5 0.00 0.75
CLS 240419P00025000 P Apr 19, 2024 25.0 0.00 0.75
CLS 240419P00027500 P Apr 19, 2024 27.5 0.00 0.75
CLS 240419P00030000 P Apr 19, 2024 30.0 0.00 0.05
CLS 240419P00032500 P Apr 19, 2024 32.5 0.00 0.15
CLS 240419P00035000 P Apr 19, 2024 35.0 0.00 0.35
CLS 240419P00037500 P Apr 19, 2024 37.5 0.10 0.20
CLS 240419P00040000 P Apr 19, 2024 40.0 0.30 0.45
CLS 240419P00042500 P Apr 19, 2024 42.5 0.90 1.00
CLS 240419P00045000 P Apr 19, 2024 45.0 1.90 2.00
CLS 240419P00047500 P Apr 19, 2024 47.5 3.40 3.60
CLS 240419P00050000 P Apr 19, 2024 50.0 5.20 6.00
CLS 240419P00052500 P Apr 19, 2024 52.5 7.10 8.60
CLS 240419P00055000 P Apr 19, 2024 55.0 9.50 10.40
CLS 240419P00060000 P Apr 19, 2024 60.0 14.70 15.90
CLS 240419P00065000 P Apr 19, 2024 65.0 19.50 21.60
CLS 240419P00070000 P Apr 19, 2024 70.0 24.50 25.60
CLS 240517C00022500 C May 17, 2024 22.5 22.00 24.50
CLS 240517C00025000 C May 17, 2024 25.0 18.70 22.00
CLS 240517C00027500 C May 17, 2024 27.5 16.40 19.70
CLS 240517C00030000 C May 17, 2024 30.0 14.20 17.10
CLS 240517C00032500 C May 17, 2024 32.5 12.10 15.40
CLS 240517C00035000 C May 17, 2024 35.0 10.60 10.90
CLS 240517C00037500 C May 17, 2024 37.5 8.60 8.80
CLS 240517C00040000 C May 17, 2024 40.0 6.40 7.10
CLS 240517C00042500 C May 17, 2024 42.5 5.30 5.60
CLS 240517C00045000 C May 17, 2024 45.0 4.00 4.20
CLS 240517C00047500 C May 17, 2024 47.5 2.90 3.10
CLS 240517C00050000 C May 17, 2024 50.0 2.10 2.30
CLS 240517C00052500 C May 17, 2024 52.5 1.55 1.65
CLS 240517C00055000 C May 17, 2024 55.0 1.10 1.20
CLS 240517C00060000 C May 17, 2024 60.0 0.55 0.65
CLS 240517C00065000 C May 17, 2024 65.0 0.25 0.35
CLS 240517P00022500 P May 17, 2024 22.5 0.00 0.10
CLS 240517P00025000 P May 17, 2024 25.0 0.00 0.75
CLS 240517P00027500 P May 17, 2024 27.5 0.00 0.75
CLS 240517P00030000 P May 17, 2024 30.0 0.00 0.75
CLS 240517P00032500 P May 17, 2024 32.5 0.20 0.35
CLS 240517P00035000 P May 17, 2024 35.0 0.50 0.70
CLS 240517P00037500 P May 17, 2024 37.5 0.95 1.20
CLS 240517P00040000 P May 17, 2024 40.0 1.65 1.80
CLS 240517P00042500 P May 17, 2024 42.5 2.50 4.50
CLS 240517P00045000 P May 17, 2024 45.0 3.70 4.00
CLS 240517P00047500 P May 17, 2024 47.5 5.10 5.40
CLS 240517P00050000 P May 17, 2024 50.0 6.80 7.00
CLS 240517P00052500 P May 17, 2024 52.5 8.40 9.00
CLS 240517P00055000 P May 17, 2024 55.0 10.30 11.10
CLS 240517P00060000 P May 17, 2024 60.0 15.10 16.20
CLS 240517P00065000 P May 17, 2024 65.0 18.70 20.80
CLS 240621C00012500 C Jun 21, 2024 12.5 31.10 34.60
CLS 240621C00015000 C Jun 21, 2024 15.0 28.30 31.90
CLS 240621C00017500 C Jun 21, 2024 17.5 26.20 29.60
CLS 240621C00020000 C Jun 21, 2024 20.0 23.40 27.00
CLS 240621C00022500 C Jun 21, 2024 22.5 21.90 24.60
CLS 240621C00025000 C Jun 21, 2024 25.0 19.40 22.70
CLS 240621C00027500 C Jun 21, 2024 27.5 17.30 19.80
CLS 240621C00030000 C Jun 21, 2024 30.0 14.90 17.00
CLS 240621C00032500 C Jun 21, 2024 32.5 12.50 15.80
CLS 240621C00035000 C Jun 21, 2024 35.0 9.70 12.30
CLS 240621C00037500 C Jun 21, 2024 37.5 7.40 9.50
CLS 240621C00040000 C Jun 21, 2024 40.0 7.50 7.80
CLS 240621C00042500 C Jun 21, 2024 42.5 5.20 6.40
CLS 240621C00045000 C Jun 21, 2024 45.0 4.80 5.10
CLS 240621C00047500 C Jun 21, 2024 47.5 3.70 4.00
CLS 240621C00050000 C Jun 21, 2024 50.0 2.90 3.10
CLS 240621C00052500 C Jun 21, 2024 52.5 2.25 2.40
CLS 240621C00055000 C Jun 21, 2024 55.0 1.70 1.85
CLS 240621C00060000 C Jun 21, 2024 60.0 0.10 1.55
CLS 240621C00065000 C Jun 21, 2024 65.0 0.55 0.70
CLS 240621C00070000 C Jun 21, 2024 70.0 0.30 0.45
CLS 240621P00012500 P Jun 21, 2024 12.5 0.00 0.75
CLS 240621P00015000 P Jun 21, 2024 15.0 0.00 0.75
CLS 240621P00017500 P Jun 21, 2024 17.5 0.00 0.75
CLS 240621P00020000 P Jun 21, 2024 20.0 0.00 0.75
CLS 240621P00022500 P Jun 21, 2024 22.5 0.00 0.20
CLS 240621P00025000 P Jun 21, 2024 25.0 0.00 0.70
CLS 240621P00027500 P Jun 21, 2024 27.5 0.10 0.75
CLS 240621P00030000 P Jun 21, 2024 30.0 0.20 0.40
CLS 240621P00032500 P Jun 21, 2024 32.5 0.45 0.60
CLS 240621P00035000 P Jun 21, 2024 35.0 0.80 2.05
CLS 240621P00037500 P Jun 21, 2024 37.5 1.20 2.55
CLS 240621P00040000 P Jun 21, 2024 40.0 2.20 3.60
CLS 240621P00042500 P Jun 21, 2024 42.5 3.20 3.40
CLS 240621P00045000 P Jun 21, 2024 45.0 4.30 4.60
CLS 240621P00047500 P Jun 21, 2024 47.5 5.70 6.10
CLS 240621P00050000 P Jun 21, 2024 50.0 7.40 9.70
CLS 240621P00052500 P Jun 21, 2024 52.5 9.20 11.50
CLS 240621P00055000 P Jun 21, 2024 55.0 11.10 12.40
CLS 240621P00060000 P Jun 21, 2024 60.0 15.00 16.50
CLS 240621P00065000 P Jun 21, 2024 65.0 19.80 21.80
CLS 240621P00070000 P Jun 21, 2024 70.0 24.00 26.60
CLS 240719C00017500 C Jul 19, 2024 17.5 27.20 29.70
CLS 240719C00020000 C Jul 19, 2024 20.0 24.30 27.30
CLS 240719C00022500 C Jul 19, 2024 22.5 21.40 24.90
CLS 240719C00025000 C Jul 19, 2024 25.0 19.50 23.00
CLS 240719C00027500 C Jul 19, 2024 27.5 17.30 20.00
CLS 240719C00030000 C Jul 19, 2024 30.0 15.10 17.70
CLS 240719C00032500 C Jul 19, 2024 32.5 13.10 15.50
CLS 240719C00035000 C Jul 19, 2024 35.0 11.60 11.90
CLS 240719C00037500 C Jul 19, 2024 37.5 9.70 12.00
CLS 240719C00040000 C Jul 19, 2024 40.0 6.30 9.60
CLS 240719C00042500 C Jul 19, 2024 42.5 6.60 8.70
CLS 240719C00045000 C Jul 19, 2024 45.0 5.40 5.60
CLS 240719C00047500 C Jul 19, 2024 47.5 4.30 4.60
CLS 240719C00050000 C Jul 19, 2024 50.0 3.40 3.70
CLS 240719C00052500 C Jul 19, 2024 52.5 2.70 2.95
CLS 240719C00055000 C Jul 19, 2024 55.0 2.10 2.45
CLS 240719C00060000 C Jul 19, 2024 60.0 1.25 1.65
CLS 240719C00065000 C Jul 19, 2024 65.0 0.65 2.30
CLS 240719C00070000 C Jul 19, 2024 70.0 0.40 1.75
CLS 240719P00017500 P Jul 19, 2024 17.5 0.00 0.75
CLS 240719P00020000 P Jul 19, 2024 20.0 0.00 0.75
CLS 240719P00022500 P Jul 19, 2024 22.5 0.00 2.20
CLS 240719P00025000 P Jul 19, 2024 25.0 0.00 0.75
CLS 240719P00027500 P Jul 19, 2024 27.5 0.05 0.75
CLS 240719P00030000 P Jul 19, 2024 30.0 0.30 1.60
CLS 240719P00032500 P Jul 19, 2024 32.5 0.60 1.45
CLS 240719P00035000 P Jul 19, 2024 35.0 0.75 1.65
CLS 240719P00037500 P Jul 19, 2024 37.5 1.70 3.10
CLS 240719P00040000 P Jul 19, 2024 40.0 2.45 2.80
CLS 240719P00042500 P Jul 19, 2024 42.5 3.50 3.80
CLS 240719P00045000 P Jul 19, 2024 45.0 4.70 5.00
CLS 240719P00047500 P Jul 19, 2024 47.5 6.10 6.50
CLS 240719P00050000 P Jul 19, 2024 50.0 7.80 8.10
CLS 240719P00052500 P Jul 19, 2024 52.5 9.60 11.60
CLS 240719P00055000 P Jul 19, 2024 55.0 11.40 11.90
CLS 240719P00060000 P Jul 19, 2024 60.0 15.00 18.10
CLS 240719P00065000 P Jul 19, 2024 65.0 19.50 21.20
CLS 240719P00070000 P Jul 19, 2024 70.0 24.20 26.50
CLS 240816C00017500 C Aug 16, 2024 17.5 25.90 29.80
CLS 240816C00020000 C Aug 16, 2024 20.0 23.40 27.40
CLS 240816C00022500 C Aug 16, 2024 22.5 22.00 24.90
CLS 240816C00025000 C Aug 16, 2024 25.0 19.20 22.50
CLS 240816C00027500 C Aug 16, 2024 27.5 17.40 20.30
CLS 240816C00030000 C Aug 16, 2024 30.0 15.30 18.50
CLS 240816C00032500 C Aug 16, 2024 32.5 14.10 14.70
CLS 240816C00035000 C Aug 16, 2024 35.0 12.20 14.00
CLS 240816C00037500 C Aug 16, 2024 37.5 10.50 12.10
CLS 240816C00040000 C Aug 16, 2024 40.0 7.50 9.30
CLS 240816C00042500 C Aug 16, 2024 42.5 6.40 8.50
CLS 240816C00045000 C Aug 16, 2024 45.0 6.40 6.60
CLS 240816C00047500 C Aug 16, 2024 47.5 5.30 5.60
CLS 240816C00050000 C Aug 16, 2024 50.0 4.40 4.70
CLS 240816C00052500 C Aug 16, 2024 52.5 3.60 3.90
CLS 240816C00055000 C Aug 16, 2024 55.0 3.00 3.20
CLS 240816C00060000 C Aug 16, 2024 60.0 2.05 2.25
CLS 240816C00065000 C Aug 16, 2024 65.0 1.40 1.60
CLS 240816C00070000 C Aug 16, 2024 70.0 0.85 1.20
CLS 240816P00017500 P Aug 16, 2024 17.5 0.00 0.75
CLS 240816P00020000 P Aug 16, 2024 20.0 0.00 0.75
CLS 240816P00022500 P Aug 16, 2024 22.5 0.00 1.40
CLS 240816P00025000 P Aug 16, 2024 25.0 0.05 0.75
CLS 240816P00027500 P Aug 16, 2024 27.5 0.35 0.50
CLS 240816P00030000 P Aug 16, 2024 30.0 0.60 1.35
CLS 240816P00032500 P Aug 16, 2024 32.5 1.00 2.10
CLS 240816P00035000 P Aug 16, 2024 35.0 1.55 1.85
CLS 240816P00037500 P Aug 16, 2024 37.5 2.40 2.60
CLS 240816P00040000 P Aug 16, 2024 40.0 3.20 3.50
CLS 240816P00042500 P Aug 16, 2024 42.5 4.30 6.20
CLS 240816P00045000 P Aug 16, 2024 45.0 5.50 5.80
CLS 240816P00047500 P Aug 16, 2024 47.5 7.00 7.30
CLS 240816P00050000 P Aug 16, 2024 50.0 8.50 8.80
CLS 240816P00052500 P Aug 16, 2024 52.5 10.20 11.20
CLS 240816P00055000 P Aug 16, 2024 55.0 12.10 12.40
CLS 240816P00060000 P Aug 16, 2024 60.0 15.40 17.50
CLS 240816P00065000 P Aug 16, 2024 65.0 20.00 21.90
CLS 240816P00070000 P Aug 16, 2024 70.0 24.70 27.20
CLS 240920C00015000 C Sep 20, 2024 15.0 28.90 32.40
CLS 240920C00017500 C Sep 20, 2024 17.5 26.40 30.00
CLS 240920C00020000 C Sep 20, 2024 20.0 23.80 26.90
CLS 240920C00022500 C Sep 20, 2024 22.5 22.10 25.10
CLS 240920C00025000 C Sep 20, 2024 25.0 19.90 21.80
CLS 240920C00027500 C Sep 20, 2024 27.5 17.70 20.10
CLS 240920C00030000 C Sep 20, 2024 30.0 15.80 18.30
CLS 240920C00032500 C Sep 20, 2024 32.5 12.90 15.00
CLS 240920C00035000 C Sep 20, 2024 35.0 12.60 13.90
CLS 240920C00037500 C Sep 20, 2024 37.5 10.90 13.50
CLS 240920C00040000 C Sep 20, 2024 40.0 9.20 11.40
CLS 240920C00042500 C Sep 20, 2024 42.5 8.10 9.30
CLS 240920C00045000 C Sep 20, 2024 45.0 6.80 7.70
CLS 240920C00047500 C Sep 20, 2024 47.5 4.80 6.20
CLS 240920C00050000 C Sep 20, 2024 50.0 4.20 5.30
CLS 240920C00052500 C Sep 20, 2024 52.5 3.90 6.00
CLS 240920C00055000 C Sep 20, 2024 55.0 3.50 3.80
CLS 240920C00060000 C Sep 20, 2024 60.0 2.50 2.70
CLS 240920C00065000 C Sep 20, 2024 65.0 1.65 1.95
CLS 240920C00070000 C Sep 20, 2024 70.0 1.05 2.55
CLS 240920P00015000 P Sep 20, 2024 15.0 0.00 0.75
CLS 240920P00017500 P Sep 20, 2024 17.5 0.00 0.75
CLS 240920P00020000 P Sep 20, 2024 20.0 0.00 1.50
CLS 240920P00022500 P Sep 20, 2024 22.5 0.05 1.60
CLS 240920P00025000 P Sep 20, 2024 25.0 0.15 0.75
CLS 240920P00027500 P Sep 20, 2024 27.5 0.50 2.15
CLS 240920P00030000 P Sep 20, 2024 30.0 0.80 1.15
CLS 240920P00032500 P Sep 20, 2024 32.5 1.15 1.65
CLS 240920P00035000 P Sep 20, 2024 35.0 1.75 2.30
CLS 240920P00037500 P Sep 20, 2024 37.5 2.35 3.00
CLS 240920P00040000 P Sep 20, 2024 40.0 1.80 3.80
CLS 240920P00042500 P Sep 20, 2024 42.5 4.30 5.00
CLS 240920P00045000 P Sep 20, 2024 45.0 5.80 6.20
CLS 240920P00047500 P Sep 20, 2024 47.5 7.20 7.80
CLS 240920P00050000 P Sep 20, 2024 50.0 8.80 10.70
CLS 240920P00052500 P Sep 20, 2024 52.5 10.60 10.90
CLS 240920P00055000 P Sep 20, 2024 55.0 12.40 13.20
CLS 240920P00060000 P Sep 20, 2024 60.0 15.00 17.90
CLS 240920P00065000 P Sep 20, 2024 65.0 20.00 22.00
CLS 240920P00070000 P Sep 20, 2024 70.0 24.80 25.60
CLS 241018C00012500 C Oct 18, 2024 12.5 31.10 34.90
CLS 241018C00015000 C Oct 18, 2024 15.0 28.50 32.50
CLS 241018C00017500 C Oct 18, 2024 17.5 26.30 30.10
CLS 241018C00020000 C Oct 18, 2024 20.0 24.00 27.10
CLS 241018C00022500 C Oct 18, 2024 22.5 22.40 25.90
CLS 241018C00025000 C Oct 18, 2024 25.0 20.20 22.90
CLS 241018C00027500 C Oct 18, 2024 27.5 18.10 21.30
CLS 241018C00030000 C Oct 18, 2024 30.0 15.30 17.30
CLS 241018C00032500 C Oct 18, 2024 32.5 14.80 15.30
CLS 241018C00035000 C Oct 18, 2024 35.0 13.00 13.60
CLS 241018C00037500 C Oct 18, 2024 37.5 10.70 11.90
CLS 241018C00040000 C Oct 18, 2024 40.0 9.90 10.40
CLS 241018C00042500 C Oct 18, 2024 42.5 8.60 9.00
CLS 241018C00045000 C Oct 18, 2024 45.0 7.40 9.20
CLS 241018C00047500 C Oct 18, 2024 47.5 4.90 6.70
CLS 241018C00050000 C Oct 18, 2024 50.0 4.70 5.90
CLS 241018C00052500 C Oct 18, 2024 52.5 4.20 6.50
CLS 241018C00055000 C Oct 18, 2024 55.0 3.50 5.50
CLS 241018C00060000 C Oct 18, 2024 60.0 1.85 4.30
CLS 241018C00065000 C Oct 18, 2024 65.0 1.75 4.30
CLS 241018C00070000 C Oct 18, 2024 70.0 1.20 2.55
CLS 241018P00012500 P Oct 18, 2024 12.5 0.00 1.25
CLS 241018P00015000 P Oct 18, 2024 15.0 0.00 1.50
CLS 241018P00017500 P Oct 18, 2024 17.5 0.10 2.25
CLS 241018P00020000 P Oct 18, 2024 20.0 0.00 1.25
CLS 241018P00022500 P Oct 18, 2024 22.5 0.00 0.80
CLS 241018P00025000 P Oct 18, 2024 25.0 0.30 2.50
CLS 241018P00027500 P Oct 18, 2024 27.5 0.55 2.10
CLS 241018P00030000 P Oct 18, 2024 30.0 0.85 2.45
CLS 241018P00032500 P Oct 18, 2024 32.5 1.35 2.35
CLS 241018P00035000 P Oct 18, 2024 35.0 1.95 2.80
CLS 241018P00037500 P Oct 18, 2024 37.5 2.80 4.20
CLS 241018P00040000 P Oct 18, 2024 40.0 3.50 5.30
CLS 241018P00042500 P Oct 18, 2024 42.5 4.70 5.40
CLS 241018P00045000 P Oct 18, 2024 45.0 5.70 6.80
CLS 241018P00047500 P Oct 18, 2024 47.5 7.10 8.90
CLS 241018P00050000 P Oct 18, 2024 50.0 9.10 10.20
CLS 241018P00052500 P Oct 18, 2024 52.5 10.80 12.50
CLS 241018P00055000 P Oct 18, 2024 55.0 12.10 13.10
CLS 241018P00060000 P Oct 18, 2024 60.0 16.60 18.50
CLS 241018P00065000 P Oct 18, 2024 65.0 20.10 21.30
CLS 241018P00070000 P Oct 18, 2024 70.0 24.60 26.90
CLS 241115C00017500 C Nov 15, 2024 17.5 26.30 29.90
CLS 241115C00020000 C Nov 15, 2024 20.0 24.30 27.80
CLS 241115C00022500 C Nov 15, 2024 22.5 22.60 25.50
CLS 241115C00025000 C Nov 15, 2024 25.0 20.50 23.10
CLS 241115C00027500 C Nov 15, 2024 27.5 17.80 21.30
CLS 241115C00030000 C Nov 15, 2024 30.0 17.10 17.70
CLS 241115C00032500 C Nov 15, 2024 32.5 15.30 17.70
CLS 241115C00035000 C Nov 15, 2024 35.0 12.20 14.30
CLS 241115C00037500 C Nov 15, 2024 37.5 11.70 13.10
CLS 241115C00040000 C Nov 15, 2024 40.0 10.60 11.30
CLS 241115C00042500 C Nov 15, 2024 42.5 8.80 11.20
CLS 241115C00045000 C Nov 15, 2024 45.0 7.10 9.70
CLS 241115C00047500 C Nov 15, 2024 47.5 6.60 7.50
CLS 241115C00050000 C Nov 15, 2024 50.0 6.30 6.60
CLS 241115C00052500 C Nov 15, 2024 52.5 5.40 5.70
CLS 241115C00055000 C Nov 15, 2024 55.0 4.70 5.00
CLS 241115C00060000 C Nov 15, 2024 60.0 3.50 3.90
CLS 241115C00065000 C Nov 15, 2024 65.0 1.95 2.95
CLS 241115C00070000 C Nov 15, 2024 70.0 1.85 3.20
CLS 241115P00017500 P Nov 15, 2024 17.5 0.00 1.90
CLS 241115P00020000 P Nov 15, 2024 20.0 0.00 2.00
CLS 241115P00022500 P Nov 15, 2024 22.5 0.10 0.85
CLS 241115P00025000 P Nov 15, 2024 25.0 0.50 0.80
CLS 241115P00027500 P Nov 15, 2024 27.5 0.85 1.15
CLS 241115P00030000 P Nov 15, 2024 30.0 0.95 1.55
CLS 241115P00032500 P Nov 15, 2024 32.5 1.80 2.35
CLS 241115P00035000 P Nov 15, 2024 35.0 2.40 2.95
CLS 241115P00037500 P Nov 15, 2024 37.5 3.30 4.00
CLS 241115P00040000 P Nov 15, 2024 40.0 4.20 5.00
CLS 241115P00042500 P Nov 15, 2024 42.5 5.00 6.00
CLS 241115P00045000 P Nov 15, 2024 45.0 6.60 7.30
CLS 241115P00047500 P Nov 15, 2024 47.5 7.60 9.00
CLS 241115P00050000 P Nov 15, 2024 50.0 9.80 10.20
CLS 241115P00052500 P Nov 15, 2024 52.5 11.40 13.30
CLS 241115P00055000 P Nov 15, 2024 55.0 12.60 13.60
CLS 241115P00060000 P Nov 15, 2024 60.0 17.00 17.40
CLS 241115P00065000 P Nov 15, 2024 65.0 20.40 21.60
CLS 241115P00070000 P Nov 15, 2024 70.0 25.10 26.00
CLS 241220C00012500 C Dec 20, 2024 12.5 32.10 34.90
CLS 241220C00015000 C Dec 20, 2024 15.0 29.50 32.60
CLS 241220C00017500 C Dec 20, 2024 17.5 26.40 30.30
CLS 241220C00020000 C Dec 20, 2024 20.0 25.00 28.00
CLS 241220C00022500 C Dec 20, 2024 22.5 23.10 25.70
CLS 241220C00025000 C Dec 20, 2024 25.0 21.00 22.60
CLS 241220C00027500 C Dec 20, 2024 27.5 18.80 20.20
CLS 241220C00030000 C Dec 20, 2024 30.0 16.70 19.90
CLS 241220C00032500 C Dec 20, 2024 32.5 15.80 16.90
CLS 241220C00035000 C Dec 20, 2024 35.0 13.30 16.80
CLS 241220C00037500 C Dec 20, 2024 37.5 11.20 13.90
CLS 241220C00040000 C Dec 20, 2024 40.0 11.10 11.50
CLS 241220C00042500 C Dec 20, 2024 42.5 9.50 11.80
CLS 241220C00045000 C Dec 20, 2024 45.0 8.30 10.40
CLS 241220C00047500 C Dec 20, 2024 47.5 7.40 8.40
CLS 241220C00050000 C Dec 20, 2024 50.0 6.80 8.50
CLS 241220C00052500 C Dec 20, 2024 52.5 5.90 6.30
CLS 241220C00055000 C Dec 20, 2024 55.0 5.30 5.60
CLS 241220C00060000 C Dec 20, 2024 60.0 4.00 4.30
CLS 241220C00065000 C Dec 20, 2024 65.0 3.00 3.30
CLS 241220C00070000 C Dec 20, 2024 70.0 2.15 2.65
CLS 241220P00012500 P Dec 20, 2024 12.5 0.00 0.75
CLS 241220P00015000 P Dec 20, 2024 15.0 0.00 1.90
CLS 241220P00017500 P Dec 20, 2024 17.5 0.00 0.75
CLS 241220P00020000 P Dec 20, 2024 20.0 0.05 0.80
CLS 241220P00022500 P Dec 20, 2024 22.5 0.35 0.85
CLS 241220P00025000 P Dec 20, 2024 25.0 0.70 1.10
CLS 241220P00027500 P Dec 20, 2024 27.5 1.00 1.40
CLS 241220P00030000 P Dec 20, 2024 30.0 1.40 2.55
CLS 241220P00032500 P Dec 20, 2024 32.5 2.00 2.65
CLS 241220P00035000 P Dec 20, 2024 35.0 2.75 3.50
CLS 241220P00037500 P Dec 20, 2024 37.5 3.70 4.40
CLS 241220P00040000 P Dec 20, 2024 40.0 4.70 5.30
CLS 241220P00042500 P Dec 20, 2024 42.5 5.90 6.50
CLS 241220P00045000 P Dec 20, 2024 45.0 7.20 8.10
CLS 241220P00047500 P Dec 20, 2024 47.5 8.60 9.10
CLS 241220P00050000 P Dec 20, 2024 50.0 10.10 10.60
CLS 241220P00052500 P Dec 20, 2024 52.5 11.80 12.20
CLS 241220P00055000 P Dec 20, 2024 55.0 13.50 15.40
CLS 241220P00060000 P Dec 20, 2024 60.0 17.20 17.70
CLS 241220P00065000 P Dec 20, 2024 65.0 21.00 23.20
CLS 241220P00070000 P Dec 20, 2024 70.0 24.90 26.20
CLS 250117C00017500 C Jan 17, 2025 17.5 26.50 30.60
CLS 250117C00020000 C Jan 17, 2025 20.0 24.20 28.30
CLS 250117C00022500 C Jan 17, 2025 22.5 23.30 25.80
CLS 250117C00025000 C Jan 17, 2025 25.0 20.80 23.50
CLS 250117C00027500 C Jan 17, 2025 27.5 19.30 22.40
CLS 250117C00030000 C Jan 17, 2025 30.0 17.40 20.10
CLS 250117C00032500 C Jan 17, 2025 32.5 16.00 16.80
CLS 250117C00035000 C Jan 17, 2025 35.0 14.50 16.30
CLS 250117C00037500 C Jan 17, 2025 37.5 13.00 15.20
CLS 250117C00040000 C Jan 17, 2025 40.0 11.60 12.60
CLS 250117C00042500 C Jan 17, 2025 42.5 10.40 10.70
CLS 250117C00045000 C Jan 17, 2025 45.0 9.20 9.50
CLS 250117C00047500 C Jan 17, 2025 47.5 8.20 8.50
CLS 250117C00050000 C Jan 17, 2025 50.0 7.20 7.50
CLS 250117C00052500 C Jan 17, 2025 52.5 6.40 6.70
CLS 250117C00055000 C Jan 17, 2025 55.0 5.60 5.90
CLS 250117C00060000 C Jan 17, 2025 60.0 4.30 4.60
CLS 250117C00065000 C Jan 17, 2025 65.0 3.30 3.60
CLS 250117C00070000 C Jan 17, 2025 70.0 2.55 2.80
CLS 250117P00017500 P Jan 17, 2025 17.5 0.05 1.55
CLS 250117P00020000 P Jan 17, 2025 20.0 0.15 1.70
CLS 250117P00022500 P Jan 17, 2025 22.5 0.25 0.70
CLS 250117P00025000 P Jan 17, 2025 25.0 0.80 1.05
CLS 250117P00027500 P Jan 17, 2025 27.5 1.15 1.50
CLS 250117P00030000 P Jan 17, 2025 30.0 1.70 2.85
CLS 250117P00032500 P Jan 17, 2025 32.5 2.10 4.10
CLS 250117P00035000 P Jan 17, 2025 35.0 3.10 3.50
CLS 250117P00037500 P Jan 17, 2025 37.5 4.00 4.40
CLS 250117P00040000 P Jan 17, 2025 40.0 5.10 5.40
CLS 250117P00042500 P Jan 17, 2025 42.5 6.30 6.60
CLS 250117P00045000 P Jan 17, 2025 45.0 7.50 7.90
CLS 250117P00047500 P Jan 17, 2025 47.5 7.40 11.10
CLS 250117P00050000 P Jan 17, 2025 50.0 10.40 10.80
CLS 250117P00052500 P Jan 17, 2025 52.5 11.60 14.10
CLS 250117P00055000 P Jan 17, 2025 55.0 12.40 14.20
CLS 250117P00060000 P Jan 17, 2025 60.0 15.90 17.90
CLS 250117P00065000 P Jan 17, 2025 65.0 19.90 23.40
CLS 250117P00070000 P Jan 17, 2025 70.0 25.40 27.70
CLS 250221C00022500 C Feb 21, 2025 22.5 22.60 27.00
CLS 250221C00025000 C Feb 21, 2025 25.0 20.60 24.20
CLS 250221C00027500 C Feb 21, 2025 27.5 20.00 20.70
CLS 250221C00030000 C Feb 21, 2025 30.0 18.20 19.10
CLS 250221C00032500 C Feb 21, 2025 32.5 14.60 17.40
CLS 250221C00035000 C Feb 21, 2025 35.0 14.00 16.80
CLS 250221C00037500 C Feb 21, 2025 37.5 13.50 16.30
CLS 250221C00040000 C Feb 21, 2025 40.0 11.90 13.00
CLS 250221C00042500 C Feb 21, 2025 42.5 10.70 13.50
CLS 250221C00045000 C Feb 21, 2025 45.0 9.70 10.30
CLS 250221C00047500 C Feb 21, 2025 47.5 8.50 9.40
CLS 250221C00050000 C Feb 21, 2025 50.0 7.30 8.50
CLS 250221C00052500 C Feb 21, 2025 52.5 6.70 9.50
CLS 250221C00055000 C Feb 21, 2025 55.0 5.80 6.70
CLS 250221C00060000 C Feb 21, 2025 60.0 3.80 5.30
CLS 250221C00065000 C Feb 21, 2025 65.0 3.00 4.40
CLS 250221C00070000 C Feb 21, 2025 70.0 3.00 3.40
CLS 250221P00022500 P Feb 21, 2025 22.5 0.65 1.60
CLS 250221P00025000 P Feb 21, 2025 25.0 1.00 2.25
CLS 250221P00027500 P Feb 21, 2025 27.5 1.45 1.75
CLS 250221P00030000 P Feb 21, 2025 30.0 1.10 2.55
CLS 250221P00032500 P Feb 21, 2025 32.5 2.20 3.10
CLS 250221P00035000 P Feb 21, 2025 35.0 3.00 3.90
CLS 250221P00037500 P Feb 21, 2025 37.5 3.80 5.60
CLS 250221P00040000 P Feb 21, 2025 40.0 4.10 7.50
CLS 250221P00042500 P Feb 21, 2025 42.5 6.60 8.50
CLS 250221P00045000 P Feb 21, 2025 45.0 6.30 10.50
CLS 250221P00047500 P Feb 21, 2025 47.5 9.30 11.20
CLS 250221P00050000 P Feb 21, 2025 50.0 10.80 11.50
CLS 250221P00052500 P Feb 21, 2025 52.5 11.70 12.90
CLS 250221P00055000 P Feb 21, 2025 55.0 14.10 17.00
CLS 250221P00060000 P Feb 21, 2025 60.0 16.00 19.60
CLS 250221P00065000 P Feb 21, 2025 65.0 20.30 24.00
CLS 250221P00070000 P Feb 21, 2025 70.0 25.00 27.30
CLS 250417C00022500 C Apr 17, 2025 22.5 22.80 26.90
CLS 250417C00025000 C Apr 17, 2025 25.0 21.20 25.00
CLS 250417C00027500 C Apr 17, 2025 27.5 20.40 21.30
CLS 250417C00030000 C Apr 17, 2025 30.0 18.40 19.50
CLS 250417C00032500 C Apr 17, 2025 32.5 17.10 18.00
CLS 250417C00035000 C Apr 17, 2025 35.0 15.40 16.30
CLS 250417C00037500 C Apr 17, 2025 37.5 12.30 16.30
CLS 250417C00040000 C Apr 17, 2025 40.0 12.80 13.60
CLS 250417C00042500 C Apr 17, 2025 42.5 11.20 14.50
CLS 250417C00045000 C Apr 17, 2025 45.0 10.20 11.40
CLS 250417C00047500 C Apr 17, 2025 47.5 7.40 12.00
CLS 250417C00050000 C Apr 17, 2025 50.0 6.90 9.10
CLS 250417C00052500 C Apr 17, 2025 52.5 5.80 8.20
CLS 250417C00055000 C Apr 17, 2025 55.0 5.90 7.30
CLS 250417C00060000 C Apr 17, 2025 60.0 5.20 5.90
CLS 250417C00065000 C Apr 17, 2025 65.0 2.15 4.90
CLS 250417C00070000 C Apr 17, 2025 70.0 3.60 4.10
CLS 250417P00022500 P Apr 17, 2025 22.5 0.70 2.90
CLS 250417P00025000 P Apr 17, 2025 25.0 0.85 2.95
CLS 250417P00027500 P Apr 17, 2025 27.5 0.50 3.60
CLS 250417P00030000 P Apr 17, 2025 30.0 2.00 4.20
CLS 250417P00032500 P Apr 17, 2025 32.5 1.85 5.20
CLS 250417P00035000 P Apr 17, 2025 35.0 1.50 4.90
CLS 250417P00037500 P Apr 17, 2025 37.5 3.70 6.40
CLS 250417P00040000 P Apr 17, 2025 40.0 5.70 8.50
CLS 250417P00042500 P Apr 17, 2025 42.5 6.90 10.00
CLS 250417P00045000 P Apr 17, 2025 45.0 8.20 9.20
CLS 250417P00047500 P Apr 17, 2025 47.5 8.70 12.50
CLS 250417P00050000 P Apr 17, 2025 50.0 9.40 13.60
CLS 250417P00052500 P Apr 17, 2025 52.5 12.80 15.50
CLS 250417P00055000 P Apr 17, 2025 55.0 14.50 17.10
CLS 250417P00060000 P Apr 17, 2025 60.0 18.10 20.80
CLS 250417P00065000 P Apr 17, 2025 65.0 21.90 24.50
CLS 250417P00070000 P Apr 17, 2025 70.0 24.20 26.80
CLS 250620C00020000 C Jun 20, 2025 20.0 24.90 29.50
CLS 250620C00022500 C Jun 20, 2025 22.5 22.70 27.50
CLS 250620C00025000 C Jun 20, 2025 25.0 20.60 25.50
CLS 250620C00027500 C Jun 20, 2025 27.5 20.00 23.80
CLS 250620C00030000 C Jun 20, 2025 30.0 18.00 21.60
CLS 250620C00032500 C Jun 20, 2025 32.5 17.50 18.70
CLS 250620C00035000 C Jun 20, 2025 35.0 15.00 17.30
CLS 250620C00037500 C Jun 20, 2025 37.5 14.70 15.70
CLS 250620C00040000 C Jun 20, 2025 40.0 13.40 14.50
CLS 250620C00042500 C Jun 20, 2025 42.5 12.40 13.40
CLS 250620C00045000 C Jun 20, 2025 45.0 11.20 12.20
CLS 250620C00047500 C Jun 20, 2025 47.5 10.20 11.20
CLS 250620C00050000 C Jun 20, 2025 50.0 9.20 10.60
CLS 250620C00052500 C Jun 20, 2025 52.5 8.30 9.30
CLS 250620C00055000 C Jun 20, 2025 55.0 7.60 8.50
CLS 250620C00060000 C Jun 20, 2025 60.0 6.10 7.10
CLS 250620C00065000 C Jun 20, 2025 65.0 5.10 5.90
CLS 250620C00070000 C Jun 20, 2025 70.0 4.20 5.00
CLS 250620P00020000 P Jun 20, 2025 20.0 0.60 1.00
CLS 250620P00022500 P Jun 20, 2025 22.5 0.75 1.40
CLS 250620P00025000 P Jun 20, 2025 25.0 1.50 1.95
CLS 250620P00027500 P Jun 20, 2025 27.5 2.00 2.45
CLS 250620P00030000 P Jun 20, 2025 30.0 2.30 3.30
CLS 250620P00032500 P Jun 20, 2025 32.5 2.45 4.20
CLS 250620P00035000 P Jun 20, 2025 35.0 4.30 5.40
CLS 250620P00037500 P Jun 20, 2025 37.5 3.00 6.10
CLS 250620P00040000 P Jun 20, 2025 40.0 6.30 7.30
CLS 250620P00042500 P Jun 20, 2025 42.5 7.40 8.20
CLS 250620P00045000 P Jun 20, 2025 45.0 8.70 9.80
CLS 250620P00047500 P Jun 20, 2025 47.5 10.10 11.10
CLS 250620P00050000 P Jun 20, 2025 50.0 11.50 12.70
CLS 250620P00052500 P Jun 20, 2025 52.5 12.50 14.20
CLS 250620P00055000 P Jun 20, 2025 55.0 14.60 16.60
CLS 250620P00060000 P Jun 20, 2025 60.0 16.50 19.60
CLS 250620P00065000 P Jun 20, 2025 65.0 22.20 23.40
CLS 250620P00070000 P Jun 20, 2025 70.0 25.70 27.40
CLS 260116C00017500 C Jan 16, 2026 17.5 27.50 32.50
CLS 260116C00020000 C Jan 16, 2026 20.0 26.50 30.50
CLS 260116C00022500 C Jan 16, 2026 22.5 24.00 29.00
CLS 260116C00025000 C Jan 16, 2026 25.0 22.00 25.20
CLS 260116C00027500 C Jan 16, 2026 27.5 22.40 23.70
CLS 260116C00030000 C Jan 16, 2026 30.0 20.90 22.10
CLS 260116C00032500 C Jan 16, 2026 32.5 17.50 20.50
CLS 260116C00035000 C Jan 16, 2026 35.0 16.50 19.20
CLS 260116C00037500 C Jan 16, 2026 37.5 15.00 19.80
CLS 260116C00040000 C Jan 16, 2026 40.0 15.90 16.70
CLS 260116C00042500 C Jan 16, 2026 42.5 13.00 17.90
CLS 260116C00045000 C Jan 16, 2026 45.0 13.00 16.50
CLS 260116C00047500 C Jan 16, 2026 47.5 12.00 14.90
CLS 260116C00050000 C Jan 16, 2026 50.0 11.80 12.70
CLS 260116C00052500 C Jan 16, 2026 52.5 9.10 13.70
CLS 260116C00055000 C Jan 16, 2026 55.0 8.50 11.00
CLS 260116C00060000 C Jan 16, 2026 60.0 7.10 12.00
CLS 260116C00065000 C Jan 16, 2026 65.0 6.20 9.00
CLS 260116C00070000 C Jan 16, 2026 70.0 4.60 9.20
CLS 260116P00017500 P Jan 16, 2026 17.5 0.90 1.30
CLS 260116P00020000 P Jan 16, 2026 20.0 1.20 2.90
CLS 260116P00022500 P Jan 16, 2026 22.5 1.80 4.70
CLS 260116P00025000 P Jan 16, 2026 25.0 1.15 5.30
CLS 260116P00027500 P Jan 16, 2026 27.5 1.65 5.90
CLS 260116P00030000 P Jan 16, 2026 30.0 3.60 6.40
CLS 260116P00032500 P Jan 16, 2026 32.5 2.50 5.60
CLS 260116P00035000 P Jan 16, 2026 35.0 4.40 7.50
CLS 260116P00037500 P Jan 16, 2026 37.5 5.00 10.00
CLS 260116P00040000 P Jan 16, 2026 40.0 6.10 8.70
CLS 260116P00042500 P Jan 16, 2026 42.5 7.30 11.90
CLS 260116P00045000 P Jan 16, 2026 45.0 8.60 13.50
CLS 260116P00047500 P Jan 16, 2026 47.5 10.60 14.50
CLS 260116P00050000 P Jan 16, 2026 50.0 12.60 15.60
CLS 260116P00052500 P Jan 16, 2026 52.5 13.00 18.00
CLS 260116P00055000 P Jan 16, 2026 55.0 15.60 19.50
CLS 260116P00060000 P Jan 16, 2026 60.0 19.70 21.40
CLS 260116P00065000 P Jan 16, 2026 65.0 23.40 26.50
CLS 260116P00070000 P Jan 16, 2026 70.0 25.50 28.30
CLS 260618C00022500 C Jun 18, 2026 22.5 25.00 30.00
CLS 260618C00025000 C Jun 18, 2026 25.0 23.00 28.00
CLS 260618C00027500 C Jun 18, 2026 27.5 21.50 26.50
CLS 260618C00030000 C Jun 18, 2026 30.0 20.50 24.90
CLS 260618C00032500 C Jun 18, 2026 32.5 19.10 24.00
CLS 260618C00035000 C Jun 18, 2026 35.0 17.60 22.40
CLS 260618C00037500 C Jun 18, 2026 37.5 16.60 21.50
CLS 260618C00040000 C Jun 18, 2026 40.0 15.60 20.40
CLS 260618C00042500 C Jun 18, 2026 42.5 14.60 19.30
CLS 260618C00045000 C Jun 18, 2026 45.0 13.50 18.50
CLS 260618C00047500 C Jun 18, 2026 47.5 12.50 17.50
CLS 260618C00050000 C Jun 18, 2026 50.0 11.60 16.30
CLS 260618C00052500 C Jun 18, 2026 52.5 10.60 15.40
CLS 260618C00055000 C Jun 18, 2026 55.0 10.10 14.80
CLS 260618C00060000 C Jun 18, 2026 60.0 8.60 13.40
CLS 260618C00065000 C Jun 18, 2026 65.0 7.60 12.40
CLS 260618C00070000 C Jun 18, 2026 70.0 6.10 10.90
CLS 260618P00022500 P Jun 18, 2026 22.5 0.10 4.60
CLS 260618P00025000 P Jun 18, 2026 25.0 1.05 4.40
CLS 260618P00027500 P Jun 18, 2026 27.5 1.55 6.30
CLS 260618P00030000 P Jun 18, 2026 30.0 2.70 7.10
CLS 260618P00032500 P Jun 18, 2026 32.5 3.70 7.60
CLS 260618P00035000 P Jun 18, 2026 35.0 4.60 8.90
CLS 260618P00037500 P Jun 18, 2026 37.5 5.50 10.30
CLS 260618P00040000 P Jun 18, 2026 40.0 7.10 11.80
CLS 260618P00042500 P Jun 18, 2026 42.5 8.10 12.90
CLS 260618P00045000 P Jun 18, 2026 45.0 9.60 14.40
CLS 260618P00047500 P Jun 18, 2026 47.5 11.00 15.90
CLS 260618P00050000 P Jun 18, 2026 50.0 12.60 17.30
CLS 260618P00052500 P Jun 18, 2026 52.5 14.00 18.90
CLS 260618P00055000 P Jun 18, 2026 55.0 15.60 20.50
CLS 260618P00060000 P Jun 18, 2026 60.0 19.00 23.90
CLS 260618P00065000 P Jun 18, 2026 65.0 22.50 27.50
CLS 260618P00070000 P Jun 18, 2026 70.0 26.50 31.50

OPRA data is delayed 15 minutes.