Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CLF CLIFFS NATURAL RESOURCES   0.575 0.654 21.17 0.80

 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.21 1.40 1.31 1.23 1494 2923  W   20 CLF 0.08 0.10 0.09 0.06 4915 3050  W  
CLF 0.82 0.88 0.83 0.82 930 3193  W   20.5 CLF 0.17 0.19 0.19 0.15 1019 1166  W  
CLF 0.50 0.54 0.50 0.50 4357 7161  W   21 CLF 0.33 0.37 0.35 0.33 4170 1815  W  
CLF 0.26 0.28 0.28 0.27 4405 6089  W   21.5 CLF 0.58 0.62 0.65 0.60 1150 930  W  
CLF 0.12 0.14 0.13 0.13 4741 7627  W   22 CLF 0.94 0.98 0.85 0.96 170 802  W  
CLF 0.05 0.06 0.05 0.05 1772 2731  W   22.5 CLF 1.14 1.48 1.41 1.38 29 422  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.49 1.55 1.58 1.55 643 6972  S   20 CLF 0.35 0.37 0.38 0.38 742 8096  S  
CLF 1.14 1.21 1.28 1.23 118 1631  S   20.5 CLF 0.50 0.53 0.54 0.56 83 568  S  
CLF 0.86 0.91 0.89 0.95 5837 4938  S   21 CLF 0.70 0.73 0.73 0.78 630 7011  S  
CLF 0.61 0.66 0.62 0.72 1421 2669  S   21.5 CLF 0.95 1.00 0.98 1.05 323 569  S  
CLF 0.45 0.47 0.44 0.53 3764 6281  S   22 CLF 1.25 1.30 1.28 1.36 571 4073  S  
CLF 0.30 0.33 0.31 0.38 978 2473  S   22.5 CLF 1.61 1.68 1.50 1.71 37 4180  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.65 1.77 1.93 1.77 9 351  W   20 CLF 0.50 0.56 0.52 0.60 39 735  W  
CLF 1.34 1.43 1.40 1.47 26 248  W   20.5 CLF 0.68 0.73 0.68 0.80 78 90  W  
CLF 1.05 1.15 1.06 1.20 172 343  W   21 CLF 0.89 0.95 0.95 1.03 39 300  W  
CLF 0.81 0.89 0.93 0.97 62 472  W   21.5 CLF 1.14 1.21 1.18 1.30 13 259  W  
CLF 0.61 0.69 0.58 0.77 259 554  W   22 CLF 1.45 1.52 1.30 1.60 27 225  W  
CLF 0.46 0.50 0.45 0.61 422 1416  W   22.5 CLF 1.76 1.86 2.88 1.94 0 320  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.85 1.95 2.02 2.01 404 241  Q   20 CLF 0.70 0.74 0.65 0.84 34 1281  Q  
CLF 1.54 1.65 1.72 1.73 12 85  Q   20.5 CLF 0.89 0.94 0.85 1.05 20 191  Q  
CLF 1.27 1.37 1.27 1.47 129 573  Q   21 CLF 1.11 1.18 1.17 1.29 37 364  Q  
CLF 1.03 1.13 1.15 1.24 267 224  Q   21.5 CLF 1.37 1.44 1.40 1.56 13 107  Q  
CLF 0.83 0.90 0.85 1.04 105 685  Q   22 CLF 1.67 1.74 1.65 1.86 13 98  Q  
CLF 0.66 0.73 0.72 0.86 56 197  Q   22.5 CLF 2.00 2.08 1.83 2.19 10 180  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 2.01 2.10 2.30 2.20 32 208  W   20 CLF 0.87 0.97 0.86 1.02 6 84  W  
CLF 1.71 1.83 1.87 1.92 8 74  W   20.5 CLF 1.07 1.17 1.05 1.24 10 328  W  
CLF 1.45 1.57 1.56 1.67 92 242  W   21 CLF 1.28 1.40 1.27 1.49 21 16  W  
CLF 1.20 1.32 1.30 1.44 8 47  W   21.5 CLF 1.54 1.65 2.09 1.76 0 23  W  
CLF 0.98 1.09 1.13 1.23 53 211  W   22 CLF 1.80 1.94 1.78 2.05 15 39  W  
CLF 0.83 0.94 0.92 1.05 48 95  W   22.5 CLF 2.13 2.27 1.95 2.37 1 39  W  
 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 2.06 2.45 2.12 2.36 0 1  W   20 CLF 0.98 1.17 1.35 1.18 0 31  W  
CLF 1.86 2.08 1.75 2.09 0 3  W   20.5 CLF 1.23 1.43 1.27 1.41 2 5  W  
CLF 1.55 1.94 1.76 1.84 3 3  W   21 CLF 1.35 1.67 1.49 1.66 8 5  W  
CLF 1.36 1.49 1.50 1.61 18 178  W   21.5 CLF 1.65 1.94 2.21 1.93 0 2  W  
CLF 1.17 1.30 1.31 1.41 22 24  W   22 CLF 1.95 2.16 1.86 2.22 1 1  W  
CLF 1.00 1.11 1.16 1.23 15 2  W   22.5 CLF 2.24 2.52 2.57 2.54 2 1  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 2.32 2.37 2.32 2.51 1391 25128  S   20 CLF 1.15 1.19 1.20 1.32 331 16395  S  
CLF 1.75 1.83 1.80 2.00 363 6246  S   21 CLF 1.61 1.66 1.65 1.81 62 7071  S  
CLF 1.32 1.39 1.37 1.57 960 21120  S   22 CLF 2.17 2.21 2.10 2.38 1244 8511  S  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 2.88 3.00 3.01 3.03 261 4151  S   20 CLF 1.70 1.80 1.74 1.81 48 1083  S  
CLF 2.36 2.44 2.51 2.55 75 1417  S   21 CLF 2.18 2.27 2.24 2.32 62 485  S  
CLF 1.93 2.13 1.93 2.12 1029 2180  S   22 CLF 2.73 2.85 3.28 2.89 0 249  S  


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


Data Provided by HistoricalOptionData.com
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.