Cliffs Natural Resources Inc $14.98

up +0.84


15/9/2014 04:01 PM  |  NYSE : CLF  
Industries : Metals & Mining / Industrial Metals & Minerals
Last Trade: 14.98
Trade Time: Sep 15 04:01 PM Eastern Daylight Time
Change: 0.84 (5.94 %)
Prev Close: 14.14
Open: 14.21
Bid: 14.98
Ask: 15.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CLF Trend Analysis - it has underperformed the S&P 500 by 50%
Options:

Call Options: CLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 CLF1420I8 6.05 0.00 6.55 223.0 7.05 180.0 0.0 0
9.00 CLF1420I9 5.05 0.00 5.60 150.0 6.05 42.0 0.0 0
9.00 CLF1426I9 5.05 0.00 5.55 286.0 6.05 210.0 0.0 0
9.50 CLF1420I9.5 4.55 0.00 5.10 21.0 5.55 56.0 0.0 0
10.00 CLF1420I10 5.13 1.08 4.60 423.0 5.05 310.0 2.0 2
10.00 CLF1426I10 4.05 0.00 4.55 418.0 5.05 315.0 0.0 0
10.50 CLF1420I10.5 3.55 0.00 4.10 423.0 4.55 316.0 0.0 0
10.50 CLF1426I10.5 3.40 0.00 4.10 444.0 4.55 75.0 0.0 0
11.00 CLF1420I11 3.15 0.00 3.55 366.0 4.05 325.0 33.0 33
11.00 CLF1426I11 2.90 0.00 3.50 699.0 4.05 551.0 0.0 0
11.50 CLF1420I11.5 3.35 0.88 3.15 1382.0 3.55 489.0 1.0 5
11.50 CLF1426I11.5 2.42 0.00 3.05 699.0 3.55 615.0 0.0 0
12.00 CLF1420I12 1.98 0.00 2.61 1384.0 3.05 1308.0 2.0 48
12.00 CLF1426I12 2.14 0.00 2.59 699.0 3.05 341.0 0.0 0
12.50 CLF1420I12.5 2.39 0.66 2.16 1826.0 2.54 942.0 21.0 537
12.50 CLF1426I12.5 3.15 1.48 2.42 773.0 2.55 158.0 1.0 1
13.00 CLF1420I13 1.87 0.59 1.90 1831.0 2.03 878.0 13.0 351
13.00 CLF1426I13 1.70 0.35 1.93 421.0 2.07 811.0 15.0 37
13.50 CLF1420I13.5 1.50 0.76 1.41 1308.0 1.55 979.0 90.0 539
13.50 CLF1426I13.5 1.50 0.55 1.46 956.0 1.56 58.0 30.0 99
14.00 CLF1420I14 1.02 0.62 1.00 149.0 1.07 52.0 618.0 2,070
14.00 CLF1426I14 1.11 0.54 1.07 150.0 1.15 154.0 26.0 288
14.50 CLF1420I14.5 0.61 0.43 0.58 1418.0 0.65 1672.0 2254.0 2,577
14.50 CLF1426I14.5 0.72 0.41 0.73 21.0 0.77 200.0 204.0 333
15.00 CLF1420I15 0.29 0.20 0.31 10.0 0.32 5.0 3608.0 7,084
15.00 CLF1426I15 0.44 0.24 0.43 5.0 0.46 5.0 660.0 729
15.50 CLF1420I15.5 0.13 0.08 0.12 85.0 0.14 18.0 1709.0 1,047
15.50 CLF1426I15.5 0.25 0.17 0.24 51.0 0.26 10.0 354.0 248
16.00 CLF1420I16 0.06 0.01 0.05 905.0 0.08 31.0 1038.0 2,449
16.00 CLF1426I16 0.13 0.10 0.12 113.0 0.15 338.0 181.0 206
16.50 CLF1420I16.5 0.03 0.02 0.02 1240.0 0.05 80.0 292.0 871
16.50 CLF1426I16.5 0.04 -0.01 0.03 1164.0 0.08 388.0 28.0 137
17.00 CLF1420I17 0.02 0.01 0.01 127.0 0.03 184.0 81.0 4,914
17.00 CLF1426I17 0.03 -0.01 0.01 628.0 0.04 74.0 3.0 248
17.50 CLF1420I17.5 0.03 0.00 0.01 2.0 0.04 23.0 5.0 1,335
17.50 CLF1426I17.5 0.02 0.00 0.01 6.0 0.04 511.0 6.0 382
18.00 CLF1420I18 0.01 -0.01 0.01 10.0 0.02 129.0 52.0 6,758
18.00 CLF1426I18 0.18 0.15 0.01 4.0 0.03 396.0 29.0 221
18.50 CLF1420I18.5 0.02 -0.01 0.01 484.0 0.02 107.0 4.0 676
18.50 CLF1426I18.5 0.02 -0.01 0.02 40.0 0.02 65.0 40.0 271
19.00 CLF1420I19 0.01 0.00 0.02 1.0 0.02 101.0 2.0 1,681
19.00 CLF1426I19 0.03 0.00 0.03 18.0 0.03 78.0 18.0 45
19.50 CLF1420I19.5 0.10 0.07 0.01 153.0 0.03 198.0 10.0 10
19.50 CLF1426I19.5 0.57 0.54 0.01 297.0 0.03 97.0 8.0 8
20.00 CLF1420I20 0.01 0.00 0.01 7.0 0.01 1.0 20.0 3,411
20.00 CLF1426I20 0.13 0.10 0.02 387.0 0.03 339.0 3.0 28
20.50 CLF1420I20.5 0.03 0.00 0.01 2081.0 0.03 493.0 0.0 0
20.50 CLF1426I20.5 0.05 0.02 0.01 417.0 0.03 339.0 10.0 10
21.00 CLF1420I21 0.01 -0.02 0.01 5.0 0.03 403.0 2.0 265
21.00 CLF1426I21 0.03 0.00 0.01 1.0 0.03 378.0 0.0 0
21.50 CLF1420I21.5 0.03 0.00 0.01 83.0 0.03 425.0 0.0 0
21.50 CLF1426I21.5 0.03 0.00 0.01 311.0 0.03 372.0 0.0 0
22.00 CLF1420I22 0.01 -0.02 0.01 15.0 0.03 542.0 15.0 221
22.00 CLF1426I22 0.17 0.14 0.01 92.0 0.03 369.0 10.0 10
22.50 CLF1420I22.5 0.03 0.00 0.00 0.0 0.03 405.0 0.0 0
22.50 CLF1426I22.5 0.03 0.00 0.01 68.0 0.03 102.0 0.0 0
23.00 CLF1420I23 0.05 0.02 0.01 123.0 0.03 79.0 50.0 217
23.00 CLF1426I23 0.03 0.00 0.01 235.0 0.03 98.0 0.0 0
23.50 CLF1420I23.5 0.03 0.00 0.00 0.0 0.03 79.0 0.0 0
23.50 CLF1426I23.5 0.03 0.00 0.01 108.0 0.03 87.0 0.0 0
24.00 CLF1420I24 0.03 0.00 0.01 305.0 0.03 131.0 0.0 0
24.00 CLF1426I24 0.03 0.00 0.01 81.0 0.03 89.0 0.0 0
24.50 CLF1426I24.5 0.03 0.00 0.01 50.0 0.03 87.0 0.0 0
25.00 CLF1420I25 0.04 0.01 0.01 442.0 0.03 79.0 10.0 39
26.00 CLF1420I26 0.03 0.00 0.01 260.0 0.03 124.0 0.0 0
27.00 CLF1420I27 0.03 0.00 0.01 1075.0 0.03 131.0 0.0 0
28.00 CLF1420I28 0.03 0.00 0.01 399.0 0.03 456.0 0.0 0
29.00 CLF1420I29 0.03 0.00 0.00 0.0 0.03 502.0 0.0 0
30.00 CLF1420I30 0.03 0.00 0.00 0.0 0.03 456.0 0.0 0

Put Options: CLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 CLF1420U8 0.01 -0.02 0.01 3028.0 0.03 562.0 1.0 125
9.00 CLF1420U9 0.03 0.00 0.01 47.0 0.03 609.0 1.0 75
9.00 CLF1426U9 0.03 0.00 0.01 162.0 0.03 348.0 0.0 0
9.50 CLF1420U9.5 0.03 0.00 0.00 0.0 0.02 121.0 0.0 0
10.00 CLF1420U10 0.02 0.00 0.01 215.0 0.03 634.0 2.0 68
10.00 CLF1426U10 0.05 0.02 0.01 60.0 0.03 256.0 2.0 2
10.50 CLF1420U10.5 0.03 0.00 0.00 0.0 0.03 419.0 0.0 0
10.50 CLF1426U10.5 0.04 0.00 0.01 76.0 0.04 585.0 0.0 0
11.00 CLF1420U11 0.01 -0.02 0.01 92.0 0.01 51.0 20.0 1,441
11.00 CLF1426U11 0.04 0.00 0.01 351.0 0.04 602.0 0.0 0
11.50 CLF1420U11.5 0.03 -0.01 0.01 1.0 0.01 39.0 1.0 5
11.50 CLF1426U11.5 0.01 0.00 0.01 356.0 0.04 454.0 0.0 0
12.00 CLF1420U12 0.01 0.00 0.01 23.0 0.02 55.0 200.0 2,508
12.00 CLF1426U12 0.06 0.03 0.01 148.0 0.06 426.0 50.0 50
12.50 CLF1420U12.5 0.03 0.00 0.01 25.0 0.04 974.0 10.0 101
12.50 CLF1426U12.5 0.07 0.00 0.03 113.0 0.07 458.0 10.0 41
13.00 CLF1420U13 0.03 -0.04 0.02 1.0 0.04 29.0 153.0 1,728
13.00 CLF1426U13 0.06 -0.05 0.05 241.0 0.10 142.0 3.0 102
13.50 CLF1420U13.5 0.05 -0.06 0.03 2210.0 0.05 96.0 340.0 753
13.50 CLF1426U13.5 0.12 -0.12 0.09 21.0 0.14 887.0 60.0 471
14.00 CLF1420U14 0.08 -0.18 0.06 516.0 0.08 49.0 483.0 3,419
14.00 CLF1426U14 0.17 -0.22 0.16 40.0 0.19 464.0 131.0 455
14.50 CLF1420U14.5 0.18 -0.35 0.16 31.0 0.18 4.0 2275.0 1,309
14.50 CLF1426U14.5 0.30 -0.42 0.28 566.0 0.33 276.0 113.0 579
15.00 CLF1420U15 0.36 -0.49 0.32 38.0 0.37 5.0 431.0 3,513
15.00 CLF1426U15 0.57 -0.44 0.50 88.0 0.55 301.0 120.0 216
15.50 CLF1420U15.5 0.69 -0.72 0.65 1258.0 0.73 654.0 84.0 1,308
15.50 CLF1426U15.5 0.90 -0.50 0.78 101.0 0.87 249.0 45.0 58
16.00 CLF1420U16 1.15 -0.67 1.10 170.0 1.17 139.0 164.0 17,907
16.00 CLF1426U16 2.25 0.40 1.16 104.0 1.25 365.0 10.0 169
16.50 CLF1420U16.5 2.32 0.00 1.55 903.0 1.84 1522.0 157.0 898
16.50 CLF1426U16.5 2.58 0.36 1.59 129.0 1.72 529.0 8.0 78
17.00 CLF1420U17 2.08 -0.74 2.03 194.0 2.18 1287.0 76.0 1,950
17.00 CLF1426U17 3.01 0.28 2.06 67.0 2.39 688.0 30.0 95
17.50 CLF1420U17.5 3.20 0.00 2.52 130.0 2.82 1365.0 1.0 60
17.50 CLF1426U17.5 2.01 -1.14 2.53 375.0 2.95 583.0 11.0 22
18.00 CLF1420U18 3.37 -0.46 3.00 976.0 3.25 1751.0 100.0 1,263
18.00 CLF1426U18 4.01 0.36 3.05 63.0 3.45 583.0 1.0 111
18.50 CLF1420U18.5 2.53 -1.67 3.50 91.0 3.90 1045.0 4.0 4
18.50 CLF1426U18.5 4.49 0.34 3.50 554.0 3.95 646.0 2.0 74
19.00 CLF1420U19 4.30 -0.70 4.00 213.0 4.20 1554.0 11.0 698
19.00 CLF1426U19 4.86 0.00 4.00 586.0 4.50 704.0 2.0 19
19.50 CLF1420U19.5 5.50 0.30 4.50 31.0 4.90 377.0 24.0 27
19.50 CLF1426U19.5 3.83 -1.32 4.50 397.0 4.95 519.0 2.0 2
20.00 CLF1420U20 5.05 -0.80 4.95 1149.0 5.25 1083.0 15.0 485
20.00 CLF1426U20 5.99 0.29 5.00 253.0 5.45 391.0 1.0 7
20.50 CLF1420U20.5 6.50 0.30 5.50 44.0 5.95 469.0 25.0 25
20.50 CLF1426U20.5 6.52 0.32 5.50 263.0 5.95 428.0 2.0 10
21.00 CLF1420U21 6.25 -0.45 6.00 417.0 6.40 970.0 5.0 413
21.00 CLF1426U21 6.15 -0.55 6.00 247.0 6.45 433.0 4.0 16
21.50 CLF1420U21.5 7.20 0.00 6.50 20.0 6.90 72.0 0.0 0
21.50 CLF1426U21.5 7.48 0.28 6.50 277.0 6.95 427.0 2.0 7
22.00 CLF1420U22 8.19 0.54 6.95 576.0 7.40 918.0 16.0 220
22.00 CLF1426U22 7.15 -0.40 7.00 284.0 7.50 396.0 4.0 11
22.50 CLF1420U22.5 6.69 -1.46 7.45 39.0 7.85 45.0 8.0 8
22.50 CLF1426U22.5 7.45 -0.75 7.50 39.0 8.00 140.0 1.0 1
23.00 CLF1420U23 9.30 0.65 8.00 132.0 8.45 1216.0 3.0 119
23.00 CLF1426U23 8.98 0.43 7.95 140.0 8.40 140.0 2.0 9
23.50 CLF1420U23.5 9.20 0.00 8.45 39.0 8.95 45.0 0.0 0
23.50 CLF1426U23.5 9.20 0.00 8.45 196.0 8.90 140.0 0.0 0
24.00 CLF1420U24 9.10 -0.55 9.00 78.0 9.20 1028.0 43.0 94
24.00 CLF1426U24 9.30 0.00 8.60 183.0 9.40 364.0 0.0 0
24.50 CLF1426U24.5 9.80 0.00 9.10 140.0 9.90 202.0 0.0 0
25.00 CLF1420U25 10.25 -0.75 10.00 303.0 10.30 1185.0 104.0 166
26.00 CLF1420U26 11.60 -0.24 11.00 304.0 11.30 1219.0 10.0 302
27.00 CLF1420U27 9.95 -2.70 12.00 72.0 12.40 355.0 198.0 205
28.00 CLF1420U28 10.15 -3.50 13.00 20.0 13.35 39.0 23.0 23
29.00 CLF1420U29 14.65 0.00 14.00 32.0 14.40 371.0 0.0 0
30.00 CLF1420U30 15.22 -0.18 14.95 379.0 15.45 448.0 4.0 9
Trading Center