Cliffs Natural Resources Inc $18.29

down -0.17


23/4/2014 06:40 PM  |  NYSE : CLF  
Industries : Metals & Mining / Industrial Metals & Minerals
Last Trade: 18.29
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: -0.17 (-0.92 %)
Prev Close: 18.46
Open: 18.14
Bid: 18.29
Ask: 18.40
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 13%
Options:

Call Options: CLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.50 CLF1425D9.5 8.20 0.00 8.20 125.0 9.05 135.0 0.0 0
10.00 CLF1425D10 7.65 0.00 7.70 125.0 8.55 135.0 0.0 0
11.00 CLF1425D11 6.70 0.00 6.70 125.0 7.55 135.0 0.0 0
11.50 CLF1425D11.5 6.35 0.00 6.35 303.0 7.05 228.0 0.0 0
12.00 CLF1425D12 7.80 1.70 5.85 292.0 6.55 267.0 4.0 0
12.50 CLF1425D12.5 5.65 0.00 5.40 303.0 6.05 207.0 0.0 0
13.00 CLF1425D13 5.10 0.00 4.95 544.0 5.55 204.0 0.0 0
13.50 CLF1425D13.5 4.60 0.00 4.45 818.0 5.05 640.0 0.0 0
14.00 CLF1425D14 4.25 0.00 3.95 1180.0 4.55 700.0 0.0 0
14.50 CLF1425D14.5 4.35 0.60 3.60 818.0 4.05 639.0 10.0 10
15.00 CLF1425D15 3.25 0.00 2.97 1010.0 3.55 466.0 0.0 0
15.50 CLF1425D15.5 2.77 0.00 2.47 970.0 3.05 478.0 0.0 0
16.00 CLF1425D16 4.05 1.76 2.08 1030.0 2.56 369.0 8.0 1
16.50 CLF1425D16.5 1.84 0.00 1.85 1254.0 2.09 780.0 0.0 0
17.00 CLF1425D17 1.55 0.02 1.41 30.0 1.48 102.0 43.0 161
17.50 CLF1425D17.5 1.17 0.08 1.03 34.0 1.07 21.0 46.0 422
18.00 CLF1425D18 0.82 0.01 0.69 21.0 0.74 67.0 129.0 528
18.50 CLF1425D18.5 0.50 -0.03 0.50 10.0 0.51 12.0 240.0 1,576
19.00 CLF1425D19 0.33 -0.03 0.31 47.0 0.34 153.0 1393.0 2,130
19.50 CLF1425D19.5 0.19 -0.01 0.19 5.0 0.21 5.0 856.0 1,939
20.00 CLF1425D20 0.10 -0.02 0.07 52.0 0.14 34.0 3405.0 3,073
20.50 CLF1425D20.5 0.11 0.00 0.07 64.0 0.10 62.0 368.0 1,066
21.00 CLF1425D21 0.06 0.00 0.03 102.0 0.07 172.0 153.0 2,269
21.50 CLF1425D21.5 0.04 0.02 0.01 347.0 0.06 239.0 1.0 529
22.00 CLF1425D22 0.02 0.00 0.01 130.0 0.05 156.0 74.0 890
22.50 CLF1425D22.5 0.05 -0.01 0.01 78.0 0.05 169.0 70.0 431
23.00 CLF1425D23 0.05 0.04 0.01 4.0 0.04 27.0 11.0 324
23.50 CLF1425D23.5 0.16 0.00 0.00 0.0 0.12 407.0 0.0 0
24.00 CLF1425D24 0.10 -0.06 0.01 34.0 0.10 233.0 20.0 34
24.50 CLF1425D24.5 0.17 0.00 0.00 0.0 0.11 267.0 0.0 0
25.00 CLF1425D25 0.07 -0.09 0.01 1.0 0.10 280.0 18.0 241
25.50 CLF1425D25.5 0.16 0.00 0.00 0.0 0.11 298.0 0.0 0
26.00 CLF1425D26 0.06 -0.10 0.02 244.0 0.11 295.0 270.0 269
27.00 CLF1425D27 0.15 0.00 0.01 16.0 0.11 134.0 0.0 0
28.00 CLF1425D28 0.04 -0.01 0.01 200.0 0.05 88.0 5.0 5

Put Options: CLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.50 CLF1425P9.5 0.15 0.00 0.00 0.0 0.11 124.0 0.0 0
10.00 CLF1425P10 0.05 0.00 0.01 35.0 0.05 124.0 0.0 0
11.00 CLF1425P11 0.15 0.00 0.01 11.0 0.11 136.0 0.0 0
11.50 CLF1425P11.5 0.15 0.00 0.00 0.0 0.11 286.0 0.0 0
12.00 CLF1425P12 0.02 -0.09 0.02 11.0 0.11 289.0 5.0 5
12.50 CLF1425P12.5 0.02 0.00 0.00 0.0 0.02 70.0 0.0 14
13.00 CLF1425P13 0.01 0.00 0.01 70.0 0.02 47.0 0.0 300
13.50 CLF1425P13.5 0.14 0.00 0.00 0.0 0.05 253.0 0.0 0
14.00 CLF1425P14 0.07 0.04 0.01 210.0 0.03 11.0 25.0 20
14.50 CLF1425P14.5 0.08 0.00 0.02 81.0 0.12 344.0 0.0 0
15.00 CLF1425P15 0.14 0.13 0.01 41.0 0.04 94.0 10.0 20
15.50 CLF1425P15.5 0.06 0.05 0.01 161.0 0.05 144.0 200.0 340
16.00 CLF1425P16 0.04 -0.02 0.04 65.0 0.06 65.0 80.0 161
16.50 CLF1425P16.5 0.08 -0.04 0.07 46.0 0.08 66.0 48.0 445
17.00 CLF1425P17 0.14 -0.02 0.14 13.0 0.15 37.0 234.0 1,000
17.50 CLF1425P17.5 0.25 0.02 0.24 154.0 0.26 3.0 212.0 1,364
18.00 CLF1425P18 0.44 0.05 0.42 54.0 0.46 3.0 246.0 1,268
18.50 CLF1425P18.5 0.66 0.05 0.67 10.0 0.70 3.0 20.0 625
19.00 CLF1425P19 0.96 -0.04 0.99 58.0 1.03 2.0 653.0 849
19.50 CLF1425P19.5 1.35 0.04 1.37 10.0 1.43 46.0 100.0 557
20.00 CLF1425P20 1.64 0.01 1.72 1120.0 1.85 24.0 47.0 1,144
20.50 CLF1425P20.5 1.96 -0.10 2.06 1271.0 2.29 625.0 74.0 397
21.00 CLF1425P21 2.68 0.00 2.53 1156.0 2.79 648.0 2.0 107
21.50 CLF1425P21.5 1.81 -1.02 3.00 947.0 3.50 571.0 1.0 3
22.00 CLF1425P22 3.37 0.07 3.50 878.0 3.95 530.0 1.0 26
22.50 CLF1425P22.5 3.88 0.08 4.00 936.0 4.45 537.0 30.0 25
23.00 CLF1425P23 3.80 -0.50 4.50 997.0 4.95 504.0 1.0 22
23.50 CLF1425P23.5 4.75 0.00 4.95 500.0 5.45 488.0 0.0 0
24.00 CLF1425P24 4.80 -0.50 5.45 1035.0 5.95 559.0 3.0 27
24.50 CLF1425P24.5 5.70 0.00 5.95 618.0 6.65 684.0 0.0 0
25.00 CLF1425P25 5.80 -0.50 6.45 1138.0 7.15 706.0 5.0 103
25.50 CLF1425P25.5 6.70 0.00 6.95 160.0 7.65 166.0 0.0 0
26.00 CLF1425P26 6.05 -1.15 7.45 384.0 8.15 202.0 1.0 2
27.00 CLF1425P27 8.20 0.00 8.45 326.0 9.15 120.0 0.0 0
28.00 CLF1425P28 7.95 0.00 7.95 105.0 11.40 110.0 0.0 0
Trading Center