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   0.334 0.372 16.77 -0.17

 
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 1.21 2.10 1.48 1.27 0 21  W   15.5 CLF 0.00 0.23 0.01 0.01 3 196  W  
CLF 0.58 0.94 0.98 0.77 3 455  W   16 CLF 0.01 0.02 0.01 0.00 4 609  W  
CLF 0.33 0.37 0.40 0.31 38 265  W   16.5 CLF 0.06 0.10 0.08 0.04 44 544  W  
CLF 0.09 0.10 0.09 0.05 582 3121  W   17 CLF 0.29 0.34 0.33 0.28 265 944  W  
CLF 0.01 0.02 0.01 0.00 302 2331  W   17.5 CLF 0.55 0.82 0.76 0.73 72 829  W  
CLF 0.00 0.03 0.01 0.00 47 865  W   18 CLF 1.14 2.02 1.27 1.23 102 638  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 0.75 1.95 2.03 1.34 0 30  W   15.5 CLF 0.04 0.05 0.04 0.03 3 37  W  
CLF 0.68 1.00 0.86 0.90 105 100  W   16 CLF 0.09 0.11 0.09 0.09 87 101  W  
CLF 0.49 0.53 0.53 0.54 36 132  W   16.5 CLF 0.21 0.23 0.22 0.23 104 303  W  
CLF 0.25 0.27 0.25 0.28 151 177  W   17 CLF 0.44 0.48 0.47 0.47 113 501  W  
CLF 0.10 0.12 0.11 0.13 166 1068  W   17.5 CLF 0.80 0.85 0.71 0.81 3 373  W  
CLF 0.04 0.06 0.05 0.05 156 676  W   18 CLF 1.07 1.32 1.22 1.23 0 289  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.23 1.55 1.46 1.48 0 1  W   15.5 CLF 0.08 0.11 0.07 0.07 0 63  W  
CLF 0.95 1.03 1.10 1.08 1 340  W   16 CLF 0.17 0.19 0.18 0.16 63 385  W  
CLF 0.62 0.84 0.75 0.73 0 542  W   16.5 CLF 0.31 0.35 0.33 0.32 92 285  W  
CLF 0.36 0.58 0.39 0.47 1 17  W   17 CLF 0.37 0.60 0.56 0.55 26 526  W  
CLF 0.20 0.23 0.20 0.28 10 323  W   17.5 CLF 0.88 0.94 0.82 0.85 6 267  W  
CLF 0.10 0.13 0.15 0.15 0 410  W   18 CLF 1.16 1.73 1.14 1.22 0 177  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 1.22 1.97 0.00 1.67 0 0  S   15.5 CLF 0.12 0.14 0.12 0.11 1 116  S  
CLF 1.03 1.09 1.09 1.28 4 561  S   16 CLF 0.22 0.24 0.23 0.20 48 3908  S  
CLF 0.72 0.75 0.75 0.94 82 253  S   16.5 CLF 0.39 0.42 0.40 0.35 32 245  S  
CLF 0.46 0.61 0.47 0.66 70 5096  S   17 CLF 0.63 0.66 0.63 0.56 90 9909  S  
CLF 0.27 0.29 0.28 0.44 267 1406  S   17.5 CLF 0.94 0.99 0.94 0.83 57 449  S  
CLF 0.15 0.17 0.17 0.28 124 5364  S   18 CLF 1.31 1.37 1.21 1.17 89 5536  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.23 1.62 0.00 1.90 0 0  Q   15.5 CLF 0.17 0.20 0.13 0.12 0 58  Q  
CLF 1.10 1.24 0.00 1.51 0 0  Q   16 CLF 0.28 0.32 0.28 0.21 3 76  Q  
CLF 0.78 0.87 0.86 1.17 0 4  Q   16.5 CLF 0.29 0.61 0.47 0.35 4 91  Q  
CLF 0.53 0.59 0.52 0.87 2 75  Q   17 CLF 0.70 0.90 0.60 0.54 21 302  Q  
CLF 0.34 0.40 0.38 0.63 11 100  Q   17.5 CLF 0.92 1.06 0.94 0.78 0 166  Q  
CLF 0.22 0.25 0.22 0.44 3 156  Q   18 CLF 1.24 1.62 1.20 1.08 0 119  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.44 1.78 0.00 2.17 0 0  W   15.5 CLF 0.20 0.27 0.17 0.12 0 5  W  
CLF 1.16 1.24 1.23 1.78 2 0  W   16 CLF 0.26 0.57 0.30 0.21 21 25  W  
CLF 0.84 0.94 0.97 1.43 0 605  W   16.5 CLF 0.31 0.55 0.46 0.33 21 460  W  
CLF 0.59 0.70 0.71 1.12 0 1  W   17 CLF 0.73 0.85 0.73 0.49 22 49  W  
CLF 0.39 0.54 0.43 0.86 47 59  W   17.5 CLF 0.93 1.10 0.85 0.70 0 6  W  
CLF 0.19 0.30 0.32 0.64 0 27  W   18 CLF 1.29 2.03 1.34 0.96 0 46  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.32 1.72 1.56 2.45 0 616  S   16 CLF 0.44 0.48 0.45 0.16 7 1597  S  
CLF 0.76 0.80 0.88 1.74 35 2880  S   17 CLF 0.87 0.92 0.88 0.36 1 2008  S  
CLF 0.41 0.44 0.42 1.17 51 2551  S   18 CLF 1.51 1.56 1.43 0.69 1 5967  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.