Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

CLIFFS NATURAL RESOURCES (CLF) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CLF CLIFFS NATURAL RESOURCES   0.344 0.376 17.88 -0.35
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 0.25 3.20 4.40 0.00 0 1  W   16.5 CLF 0.00 0.02 0.01 0.00 1 614  W  
CLF 0.64 2.76 0.86 0.00 2 438  W   17 CLF 0.00 0.01 0.01 0.00 1 694  W  
CLF 0.31 1.82 0.37 0.00 20 213  W   17.5 CLF 0.00 0.02 0.04 0.00 33 1825  W  
CLF 0.00 0.01 0.01 0.00 3839 3114  W   18 CLF 0.13 0.17 0.15 0.00 827 1448  W  
CLF 0.00 0.01 0.01 0.00 569 3488  W   18.5 CLF 0.56 0.67 0.65 0.00 521 2242  W  
CLF 0.00 0.01 0.01 0.00 117 3604  W   19 CLF 1.10 1.18 1.25 0.00 672 6139  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.38 1.48 1.36 1.42 0 3  W   16.5 CLF 0.02 0.05 0.02 0.02 8 114  W  
CLF 0.94 1.18 0.95 0.96 47 32  W   17 CLF 0.06 0.08 0.07 0.06 108 297  W  
CLF 0.54 0.58 0.65 0.58 82 96  W   17.5 CLF 0.16 0.18 0.17 0.17 222 1335  W  
CLF 0.28 0.30 0.28 0.30 1374 718  W   18 CLF 0.38 0.40 0.40 0.39 1108 842  W  
CLF 0.12 0.14 0.14 0.13 871 1346  W   18.5 CLF 0.71 0.76 0.74 0.72 246 630  W  
CLF 0.05 0.07 0.06 0.05 726 1516  W   19 CLF 1.07 1.19 1.03 1.14 80 1239  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.27 1.68 2.02 1.56 0 20  W   16.5 CLF 0.07 0.10 0.07 0.06 6 6  W  
CLF 1.04 1.27 1.36 1.14 1 19  W   17 CLF 0.14 0.16 0.14 0.15 19 118  W  
CLF 0.68 0.72 0.75 0.79 1 3  W   17.5 CLF 0.28 0.30 0.31 0.29 13 330  W  
CLF 0.41 0.45 0.42 0.51 77 247  W   18 CLF 0.51 0.54 0.52 0.50 329 356  W  
CLF 0.23 0.27 0.27 0.30 65 249  W   18.5 CLF 0.82 0.86 0.81 0.80 11 200  W  
CLF 0.13 0.15 0.13 0.17 250 675  W   19 CLF 0.74 1.26 1.26 1.16 4 141  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.54 1.76 1.64 1.75 1 0  S   16.5 CLF 0.13 0.16 0.12 0.10 13 37  S  
CLF 1.15 1.21 1.17 1.35 11 377  S   17 CLF 0.23 0.25 0.24 0.20 57 3667  S  
CLF 0.80 0.85 0.82 1.00 114 105  S   17.5 CLF 0.39 0.41 0.40 0.34 146 1023  S  
CLF 0.54 0.57 0.55 0.71 1100 4648  S   18 CLF 0.61 0.64 0.63 0.54 109 4319  S  
CLF 0.34 0.37 0.35 0.48 501 1046  S   18.5 CLF 0.92 0.94 0.86 0.81 9 702  S  
CLF 0.22 0.23 0.23 0.31 594 13821  S   19 CLF 1.28 1.32 1.29 1.13 29 3343  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.24 1.51 1.80 1.59 0 7  W   17 CLF 0.30 0.34 0.31 0.22 12 156  W  
CLF 0.91 0.95 1.15 1.24 0 4  W   17.5 CLF 0.47 0.49 0.45 0.35 74 85  W  
CLF 0.64 0.68 0.66 0.94 63 13  W   18 CLF 0.68 0.73 0.68 0.54 36 172  W  
CLF 0.44 0.47 0.45 0.69 33 52  W   18.5 CLF 0.98 1.03 0.80 0.77 0 97  W  
CLF 0.29 0.32 0.29 0.49 60 195  W   19 CLF 1.34 1.59 1.29 1.06 11 142  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.30 1.39 1.59 1.87 10 52  W   17 CLF 0.36 0.39 0.34 0.22 106 64  W  
CLF 0.98 1.50 1.24 1.51 3 27  W   17.5 CLF 0.53 0.75 0.54 0.34 103 15  W  
CLF 0.72 0.75 0.74 1.20 67 62  W   18 CLF 0.56 0.80 0.73 0.50 27 169  W  
CLF 0.43 1.14 0.52 0.92 145 175  W   18.5 CLF 1.05 1.09 1.03 0.71 11 40  W  
CLF 0.35 0.39 0.38 0.70 68 767  W   19 CLF 1.31 2.07 1.10 0.96 0 65  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 0.87 2.01 1.92 2.58 0 16  W   16.5 CLF 0.28 0.30 0.29 0.12 19 0  W  
CLF 1.37 1.59 0.00 2.19 0 0  W   17 CLF 0.43 0.50 0.43 0.20 89 0  W  
CLF 0.94 2.23 0.00 1.82 0 0  W   17.5 CLF 0.60 0.65 0.58 0.30 49 0  W  
CLF 0.52 1.21 0.85 1.49 11 0  W   18 CLF 0.30 0.88 0.81 0.44 8 0  W  
CLF 0.59 1.00 0.81 1.20 0 304  W   18.5 CLF 1.10 1.18 0.00 0.62 0 0  W  
CLF 0.42 0.47 0.47 0.95 15 1  W   19 CLF 0.84 1.72 0.00 0.84 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.53 1.57 1.53 2.96 97 4304  S   17 CLF 0.54 0.55 0.52 0.14 33 11442  S  
CLF 0.96 1.00 0.98 2.24 184 592  S   18 CLF 0.96 0.98 0.98 0.30 1364 2875  S  
CLF 0.58 0.60 0.58 1.62 1201 3159  S   19 CLF 1.57 1.60 1.53 0.57 17 2337  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.