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   0.463 0.561 16.26 0.18
 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.15 1.38 1.27 0.00 402 4272  W   15 CLF 0.00 0.01 0.01 0.00 41 1279  W  
CLF 0.70 0.86 0.79 0.00 244 3592  W   15.5 CLF 0.01 0.02 0.02 0.00 168 1396  W  
CLF 0.31 0.33 0.33 0.00 1262 2675  W   16 CLF 0.05 0.06 0.06 0.00 1004 336  W  
CLF 0.06 0.07 0.06 0.00 1288 1475  W   16.5 CLF 0.27 0.31 0.28 0.00 43 33  W  
CLF 0.01 0.02 0.02 0.00 196 1097  W   17 CLF 0.67 0.82 1.07 0.00 3 11  W  
CLF 0.00 0.01 0.01 0.00 23 384  W   17.5 CLF 1.12 1.32 3.40 0.00 0 0  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.34 1.41 1.38 1.38 334 7213  S   15 CLF 0.09 0.10 0.10 0.09 196 9085  S  
CLF 0.95 0.99 0.96 0.98 227 3310  S   15.5 CLF 0.17 0.19 0.18 0.19 84 394  S  
CLF 0.61 0.64 0.64 0.66 967 10746  S   16 CLF 0.33 0.35 0.34 0.37 568 8225  S  
CLF 0.36 0.38 0.38 0.41 727 6289  S   16.5 CLF 0.57 0.60 0.58 0.62 96 178  S  
CLF 0.20 0.21 0.21 0.24 371 6901  S   17 CLF 0.90 0.93 0.90 0.94 1220 6776  S  
CLF 0.10 0.11 0.11 0.13 220 693  S   17.5 CLF 1.30 1.35 1.32 1.33 16 1  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.42 1.48 1.48 1.58 53 1021  W   15 CLF 0.14 0.16 0.16 0.20 7 249  W  
CLF 1.00 1.09 0.96 1.22 22 816  W   15.5 CLF 0.25 0.28 0.27 0.34 34 54  W  
CLF 0.72 0.76 0.76 0.91 1024 1751  W   16 CLF 0.41 0.46 0.42 0.53 22 159  W  
CLF 0.46 0.50 0.47 0.66 47 428  W   16.5 CLF 0.66 0.71 0.69 0.78 1 57  W  
CLF 0.28 0.30 0.30 0.46 107 246  W   17 CLF 0.94 1.03 1.19 1.07 0 30  W  
CLF 0.16 0.18 0.16 0.31 48 172  W   17.5 CLF 1.34 1.41 2.45 1.42 0 17  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.48 1.60 1.56 1.80 6 853  Q   15 CLF 0.22 0.24 0.23 0.29 108 93  Q  
CLF 1.11 1.20 1.16 1.45 22 785  Q   15.5 CLF 0.34 0.37 0.36 0.43 112 203  Q  
CLF 0.84 0.88 0.86 1.15 39 696  Q   16 CLF 0.51 0.59 0.54 0.62 5 35  Q  
CLF 0.54 0.64 0.58 0.89 22 465  Q   16.5 CLF 0.75 0.81 0.80 0.85 112 132  Q  
CLF 0.40 0.41 0.40 0.68 450 3104  Q   17 CLF 1.02 1.14 1.22 1.13 2 7  Q  
CLF 0.25 0.28 0.26 0.50 926 490  Q   17.5 CLF 1.38 1.49 3.45 1.45 0 116  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.54 1.71 1.42 2.04 1 192  W   15 CLF 0.26 0.30 0.36 0.33 0 78  W  
CLF 1.17 1.31 1.11 1.70 5 365  W   15.5 CLF 0.39 0.45 0.50 0.48 2 14  W  
CLF 0.87 0.98 0.90 1.39 72 265  W   16 CLF 0.56 0.66 0.62 0.66 70 34  W  
CLF 0.65 0.71 0.69 1.13 55 247  W   16.5 CLF 0.79 0.88 0.85 0.88 6 25  W  
CLF 0.45 0.50 0.48 0.90 69 196  W   17 CLF 1.07 1.19 3.01 1.14 0 3  W  
CLF 0.30 0.34 0.32 0.71 67 40  W   17.5 CLF 1.42 1.57 3.45 1.43 0 3  W  
 
2023-07-14 - Calls 2023-07-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.65 1.74 1.68 2.30 8 237  W   15 CLF 0.34 0.38 0.37 0.36 40 100  W  
CLF 1.32 1.40 1.27 1.96 121 54  W   15.5 CLF 0.48 0.53 0.58 0.50 15 28  W  
CLF 1.02 1.05 0.99 1.66 209 77  W   16 CLF 0.67 0.73 0.70 0.67 25 2  W  
CLF 0.75 0.82 0.76 1.38 8 170  W   16.5 CLF 0.91 0.96 1.62 0.87 0 5  W  
CLF 0.54 0.60 0.55 1.14 14 171  W   17 CLF 1.20 1.29 2.24 1.11 0 3  W  
CLF 0.38 0.41 0.40 0.93 6 143  W   17.5 CLF 1.49 1.60 0.00 1.38 0 0  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.79 1.82 1.78 2.59 79 3544  S   15 CLF 0.45 0.47 0.45 0.36 107 4639  S  
CLF 1.16 1.18 1.18 1.95 914 19797  S   16 CLF 0.80 0.82 0.82 0.64 226 5666  S  
CLF 0.69 0.70 0.71 1.41 426 9541  S   17 CLF 1.33 1.35 1.35 1.04 41 2152  S  
 
2023-07-28 - Calls 2023-07-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.89 2.00 1.58 2.92 1 0  W   15 CLF 0.53 0.61 0.60 0.34 1 0  W  
CLF 1.55 1.70 0.00 2.58 0 0  W   15.5 CLF 0.69 0.77 0.00 0.46 0 0  W  
CLF 1.32 1.37 1.21 2.26 13 0  W   16 CLF 0.92 1.02 1.03 0.60 1 0  W  
CLF 1.03 1.15 1.06 1.97 2 0  W   16.5 CLF 1.17 1.24 0.00 0.77 0 0  W  
CLF 0.80 0.92 0.89 1.71 1 0  W   17 CLF 1.44 1.52 0.00 0.96 0 0  W  
CLF 0.62 0.73 0.63 1.47 5 0  W   17.5 CLF 1.74 1.91 0.00 1.18 0 0  W  
 
2023-08-18 - Calls 2023-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 2.11 2.21 2.16 4.06 48 1803  S   15 CLF 0.73 0.77 0.86 0.24 0 1244  S  
CLF 1.54 1.57 1.53 3.40 258 30608  S   16 CLF 1.13 1.16 1.15 0.41 23 2086  S  
CLF 1.07 1.09 1.08 2.80 602 8248  S   17 CLF 1.65 1.68 1.64 0.65 2607 992  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.