Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Continental Resources Inc (CLR)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLR 140419C00080000 C 04/19/14 80.0 54.30 56.90
CLR 140419C00085000 C 04/19/14 85.0 48.50 52.00
CLR 140419C00090000 C 04/19/14 90.0 44.40 45.90
CLR 140419C00095000 C 04/19/14 95.0 38.40 41.80
CLR 140419C00100000 C 04/19/14 100.0 34.90 35.60
CLR 140419C00105000 C 04/19/14 105.0 29.90 30.60
CLR 140419C00110000 C 04/19/14 110.0 24.90 25.60
CLR 140419C00115000 C 04/19/14 115.0 19.80 20.60
CLR 140419C00120000 C 04/19/14 120.0 14.80 15.60
CLR 140419C00125000 C 04/19/14 125.0 9.90 10.60
CLR 140419C00130000 C 04/19/14 130.0 5.20 5.50
CLR 140419C00135000 C 04/19/14 135.0 0.10 0.65
CLR 140419C00140000 C 04/19/14 140.0 0.00 0.10
CLR 140419C00145000 C 04/19/14 145.0 0.00 0.10
CLR 140419C00150000 C 04/19/14 150.0 0.00 0.10
CLR 140419P00080000 P 04/19/14 80.0 0.00 0.10
CLR 140419P00085000 P 04/19/14 85.0 0.00 0.10
CLR 140419P00090000 P 04/19/14 90.0 0.00 0.10
CLR 140419P00095000 P 04/19/14 95.0 0.00 0.10
CLR 140419P00100000 P 04/19/14 100.0 0.00 0.05
CLR 140419P00105000 P 04/19/14 105.0 0.00 0.10
CLR 140419P00110000 P 04/19/14 110.0 0.00 0.10
CLR 140419P00115000 P 04/19/14 115.0 0.00 0.10
CLR 140419P00120000 P 04/19/14 120.0 0.00 0.10
CLR 140419P00125000 P 04/19/14 125.0 0.00 0.05
CLR 140419P00130000 P 04/19/14 130.0 0.00 0.05
CLR 140419P00135000 P 04/19/14 135.0 0.05 0.45
CLR 140419P00140000 P 04/19/14 140.0 4.10 5.20
CLR 140419P00145000 P 04/19/14 145.0 9.10 10.20
CLR 140419P00150000 P 04/19/14 150.0 14.10 15.10
CLR 140517C00085000 C 05/17/14 85.0 48.50 52.00
CLR 140517C00090000 C 05/17/14 90.0 44.60 46.20
CLR 140517C00095000 C 05/17/14 95.0 39.50 41.40
CLR 140517C00100000 C 05/17/14 100.0 34.80 36.40
CLR 140517C00105000 C 05/17/14 105.0 29.80 31.40
CLR 140517C00110000 C 05/17/14 110.0 24.70 26.50
CLR 140517C00115000 C 05/17/14 115.0 19.80 21.40
CLR 140517C00120000 C 05/17/14 120.0 15.00 17.00
CLR 140517C00125000 C 05/17/14 125.0 11.50 12.40
CLR 140517C00130000 C 05/17/14 130.0 8.00 8.60
CLR 140517C00135000 C 05/17/14 135.0 4.90 5.20
CLR 140517C00140000 C 05/17/14 140.0 2.80 3.00
CLR 140517C00145000 C 05/17/14 145.0 1.40 1.60
CLR 140517C00150000 C 05/17/14 150.0 0.55 0.80
CLR 140517C00155000 C 05/17/14 155.0 0.20 0.40
CLR 140517P00085000 P 05/17/14 85.0 0.00 0.10
CLR 140517P00090000 P 05/17/14 90.0 0.00 0.10
CLR 140517P00095000 P 05/17/14 95.0 0.00 0.15
CLR 140517P00100000 P 05/17/14 100.0 0.00 0.20
CLR 140517P00105000 P 05/17/14 105.0 0.00 0.25
CLR 140517P00110000 P 05/17/14 110.0 0.25 0.35
CLR 140517P00115000 P 05/17/14 115.0 0.35 0.55
CLR 140517P00120000 P 05/17/14 120.0 0.75 0.95
CLR 140517P00125000 P 05/17/14 125.0 1.50 1.70
CLR 140517P00130000 P 05/17/14 130.0 2.75 2.90
CLR 140517P00135000 P 05/17/14 135.0 4.60 5.00
CLR 140517P00140000 P 05/17/14 140.0 7.40 7.90
CLR 140517P00145000 P 05/17/14 145.0 10.40 12.90
CLR 140517P00150000 P 05/17/14 150.0 14.50 16.80
CLR 140517P00155000 P 05/17/14 155.0 19.00 21.10
CLR 140621C00060000 C 06/21/14 60.0 73.50 76.90
CLR 140621C00065000 C 06/21/14 65.0 68.50 72.00
CLR 140621C00070000 C 06/21/14 70.0 63.50 66.90
CLR 140621C00075000 C 06/21/14 75.0 59.40 61.20
CLR 140621C00080000 C 06/21/14 80.0 54.50 56.30
CLR 140621C00085000 C 06/21/14 85.0 49.50 51.40
CLR 140621C00090000 C 06/21/14 90.0 44.80 46.40
CLR 140621C00095000 C 06/21/14 95.0 39.50 41.80
CLR 140621C00100000 C 06/21/14 100.0 34.60 36.80
CLR 140621C00105000 C 06/21/14 105.0 29.80 31.90
CLR 140621C00110000 C 06/21/14 110.0 24.90 26.80
CLR 140621C00115000 C 06/21/14 115.0 20.40 22.60
CLR 140621C00120000 C 06/21/14 120.0 17.00 17.80
CLR 140621C00125000 C 06/21/14 125.0 13.20 14.00
CLR 140621C00130000 C 06/21/14 130.0 9.80 10.50
CLR 140621C00135000 C 06/21/14 135.0 6.90 7.50
CLR 140621C00140000 C 06/21/14 140.0 4.60 5.10
CLR 140621C00145000 C 06/21/14 145.0 2.95 3.40
CLR 140621C00150000 C 06/21/14 150.0 1.80 2.05
CLR 140621C00155000 C 06/21/14 155.0 0.95 1.25
CLR 140621C00160000 C 06/21/14 160.0 0.55 0.75
CLR 140621C00165000 C 06/21/14 165.0 0.25 0.45
CLR 140621C00170000 C 06/21/14 170.0 0.10 0.35
CLR 140621P00060000 P 06/21/14 60.0 0.00 0.10
CLR 140621P00065000 P 06/21/14 65.0 0.00 0.10
CLR 140621P00070000 P 06/21/14 70.0 0.00 0.05
CLR 140621P00075000 P 06/21/14 75.0 0.00 0.10
CLR 140621P00080000 P 06/21/14 80.0 0.00 0.15
CLR 140621P00085000 P 06/21/14 85.0 0.10 0.20
CLR 140621P00090000 P 06/21/14 90.0 0.05 0.30
CLR 140621P00095000 P 06/21/14 95.0 0.15 0.35
CLR 140621P00100000 P 06/21/14 100.0 0.25 0.55
CLR 140621P00105000 P 06/21/14 105.0 0.45 0.75
CLR 140621P00110000 P 06/21/14 110.0 0.80 0.95
CLR 140621P00115000 P 06/21/14 115.0 1.20 1.55
CLR 140621P00120000 P 06/21/14 120.0 1.95 2.25
CLR 140621P00125000 P 06/21/14 125.0 3.00 3.30
CLR 140621P00130000 P 06/21/14 130.0 4.60 4.90
CLR 140621P00135000 P 06/21/14 135.0 6.70 7.00
CLR 140621P00140000 P 06/21/14 140.0 9.30 9.80
CLR 140621P00145000 P 06/21/14 145.0 12.60 14.50
CLR 140621P00150000 P 06/21/14 150.0 15.70 18.30
CLR 140621P00155000 P 06/21/14 155.0 19.90 22.30
CLR 140621P00160000 P 06/21/14 160.0 24.20 26.40
CLR 140621P00165000 P 06/21/14 165.0 29.00 30.90
CLR 140621P00170000 P 06/21/14 170.0 33.90 35.50
CLR 140920C00065000 C 09/20/14 65.0 69.00 71.50
CLR 140920C00070000 C 09/20/14 70.0 63.90 66.70
CLR 140920C00075000 C 09/20/14 75.0 59.40 61.90
CLR 140920C00080000 C 09/20/14 80.0 54.40 57.10
CLR 140920C00085000 C 09/20/14 85.0 49.40 52.40
CLR 140920C00090000 C 09/20/14 90.0 44.90 47.40
CLR 140920C00095000 C 09/20/14 95.0 39.90 42.80
CLR 140920C00100000 C 09/20/14 100.0 35.40 38.30
CLR 140920C00105000 C 09/20/14 105.0 30.90 33.60
CLR 140920C00110000 C 09/20/14 110.0 26.60 29.10
CLR 140920C00115000 C 09/20/14 115.0 24.20 25.30
CLR 140920C00120000 C 09/20/14 120.0 20.20 21.60
CLR 140920C00125000 C 09/20/14 125.0 16.90 17.90
CLR 140920C00130000 C 09/20/14 130.0 13.70 14.60
CLR 140920C00135000 C 09/20/14 135.0 11.10 11.90
CLR 140920C00140000 C 09/20/14 140.0 8.80 9.40
CLR 140920C00145000 C 09/20/14 145.0 6.80 7.50
CLR 140920C00150000 C 09/20/14 150.0 5.20 5.80
CLR 140920C00155000 C 09/20/14 155.0 3.70 4.40
CLR 140920C00160000 C 09/20/14 160.0 2.70 3.00
CLR 140920C00165000 C 09/20/14 165.0 1.95 2.50
CLR 140920C00170000 C 09/20/14 170.0 1.30 1.85
CLR 140920C00175000 C 09/20/14 175.0 0.90 1.40
CLR 140920C00180000 C 09/20/14 180.0 0.60 1.05
CLR 140920C00185000 C 09/20/14 185.0 0.40 0.75
CLR 140920C00190000 C 09/20/14 190.0 0.30 0.60
CLR 140920P00065000 P 09/20/14 65.0 0.00 0.20
CLR 140920P00070000 P 09/20/14 70.0 0.10 0.35
CLR 140920P00075000 P 09/20/14 75.0 0.20 0.45
CLR 140920P00080000 P 09/20/14 80.0 0.30 0.55
CLR 140920P00085000 P 09/20/14 85.0 0.45 0.70
CLR 140920P00090000 P 09/20/14 90.0 0.70 1.05
CLR 140920P00095000 P 09/20/14 95.0 1.00 1.45
CLR 140920P00100000 P 09/20/14 100.0 1.40 1.90
CLR 140920P00105000 P 09/20/14 105.0 1.90 2.50
CLR 140920P00110000 P 09/20/14 110.0 2.85 3.30
CLR 140920P00115000 P 09/20/14 115.0 3.90 4.40
CLR 140920P00120000 P 09/20/14 120.0 5.10 5.70
CLR 140920P00125000 P 09/20/14 125.0 6.50 7.40
CLR 140920P00130000 P 09/20/14 130.0 8.40 9.40
CLR 140920P00135000 P 09/20/14 135.0 10.90 11.50
CLR 140920P00140000 P 09/20/14 140.0 13.40 14.00
CLR 140920P00145000 P 09/20/14 145.0 16.50 17.20
CLR 140920P00150000 P 09/20/14 150.0 19.40 20.60
CLR 140920P00155000 P 09/20/14 155.0 22.90 25.50
CLR 140920P00160000 P 09/20/14 160.0 26.50 29.40
CLR 140920P00165000 P 09/20/14 165.0 30.90 33.50
CLR 140920P00170000 P 09/20/14 170.0 35.30 37.70
CLR 140920P00175000 P 09/20/14 175.0 39.80 42.10
CLR 140920P00180000 P 09/20/14 180.0 44.20 46.90
CLR 140920P00185000 P 09/20/14 185.0 49.10 51.10
CLR 140920P00190000 P 09/20/14 190.0 53.70 56.20
CLR 150117C00035000 C 01/17/15 35.0 99.60 100.90
CLR 150117C00040000 C 01/17/15 40.0 94.60 96.00
CLR 150117C00045000 C 01/17/15 45.0 89.60 91.30
CLR 150117C00050000 C 01/17/15 50.0 84.90 86.40
CLR 150117C00055000 C 01/17/15 55.0 79.80 81.60
CLR 150117C00060000 C 01/17/15 60.0 74.80 76.90
CLR 150117C00065000 C 01/17/15 65.0 69.80 72.10
CLR 150117C00070000 C 01/17/15 70.0 64.80 67.40
CLR 150117C00075000 C 01/17/15 75.0 59.90 62.70
CLR 150117C00080000 C 01/17/15 80.0 55.00 57.70
CLR 150117C00085000 C 01/17/15 85.0 51.40 52.60
CLR 150117C00090000 C 01/17/15 90.0 46.80 48.60
CLR 150117C00095000 C 01/17/15 95.0 41.30 44.10
CLR 150117C00100000 C 01/17/15 100.0 38.00 39.50
CLR 150117C00105000 C 01/17/15 105.0 33.10 35.80
CLR 150117C00110000 C 01/17/15 110.0 29.20 31.70
CLR 150117C00115000 C 01/17/15 115.0 25.50 28.10
CLR 150117C00120000 C 01/17/15 120.0 23.20 24.60
CLR 150117C00125000 C 01/17/15 125.0 20.30 21.50
CLR 150117C00130000 C 01/17/15 130.0 17.40 18.50
CLR 150117C00135000 C 01/17/15 135.0 14.90 15.80
CLR 150117C00140000 C 01/17/15 140.0 12.50 13.60
CLR 150117C00145000 C 01/17/15 145.0 10.40 11.40
CLR 150117C00150000 C 01/17/15 150.0 8.60 9.40
CLR 150117C00155000 C 01/17/15 155.0 7.10 7.90
CLR 150117C00160000 C 01/17/15 160.0 5.80 6.70
CLR 150117C00165000 C 01/17/15 165.0 4.60 5.60
CLR 150117C00170000 C 01/17/15 170.0 3.70 4.30
CLR 150117C00175000 C 01/17/15 175.0 2.90 3.50
CLR 150117C00180000 C 01/17/15 180.0 2.25 3.00
CLR 150117C00185000 C 01/17/15 185.0 1.75 2.35
CLR 150117C00190000 C 01/17/15 190.0 1.30 2.00
CLR 150117C00195000 C 01/17/15 195.0 1.00 1.65
CLR 150117P00035000 P 01/17/15 35.0 0.00 0.10
CLR 150117P00040000 P 01/17/15 40.0 0.00 0.15
CLR 150117P00045000 P 01/17/15 45.0 0.00 0.15
CLR 150117P00050000 P 01/17/15 50.0 0.05 0.20
CLR 150117P00055000 P 01/17/15 55.0 0.05 0.30
CLR 150117P00060000 P 01/17/15 60.0 0.10 0.45
CLR 150117P00065000 P 01/17/15 65.0 0.20 0.70
CLR 150117P00070000 P 01/17/15 70.0 0.50 0.85
CLR 150117P00075000 P 01/17/15 75.0 0.65 1.10
CLR 150117P00080000 P 01/17/15 80.0 0.90 1.40
CLR 150117P00085000 P 01/17/15 85.0 1.25 1.80
CLR 150117P00090000 P 01/17/15 90.0 1.75 2.30
CLR 150117P00095000 P 01/17/15 95.0 2.35 2.90
CLR 150117P00100000 P 01/17/15 100.0 3.10 3.70
CLR 150117P00105000 P 01/17/15 105.0 3.90 4.70
CLR 150117P00110000 P 01/17/15 110.0 5.00 5.80
CLR 150117P00115000 P 01/17/15 115.0 6.40 7.10
CLR 150117P00120000 P 01/17/15 120.0 7.90 8.80
CLR 150117P00125000 P 01/17/15 125.0 9.70 10.60
CLR 150117P00130000 P 01/17/15 130.0 11.60 12.80
CLR 150117P00135000 P 01/17/15 135.0 14.00 15.00
CLR 150117P00140000 P 01/17/15 140.0 16.70 17.70
CLR 150117P00145000 P 01/17/15 145.0 19.60 20.70
CLR 150117P00150000 P 01/17/15 150.0 22.60 23.90
CLR 150117P00155000 P 01/17/15 155.0 26.10 27.30
CLR 150117P00160000 P 01/17/15 160.0 29.60 32.40
CLR 150117P00165000 P 01/17/15 165.0 33.30 36.20
CLR 150117P00170000 P 01/17/15 170.0 37.10 40.20
CLR 150117P00175000 P 01/17/15 175.0 41.50 44.40
CLR 150117P00180000 P 01/17/15 180.0 45.80 48.80
CLR 150117P00185000 P 01/17/15 185.0 50.10 53.20
CLR 150117P00190000 P 01/17/15 190.0 54.90 57.60
CLR 150117P00195000 P 01/17/15 195.0 59.10 61.30
CLR 160115C00060000 C 01/15/16 60.0 76.40 78.80
CLR 160115C00065000 C 01/15/16 65.0 71.90 74.80
CLR 160115C00070000 C 01/15/16 70.0 67.50 69.80
CLR 160115C00075000 C 01/15/16 75.0 62.30 65.50
CLR 160115C00080000 C 01/15/16 80.0 59.00 61.60
CLR 160115C00085000 C 01/15/16 85.0 54.00 57.30
CLR 160115C00090000 C 01/15/16 90.0 50.10 53.50
CLR 160115C00095000 C 01/15/16 95.0 46.20 49.70
CLR 160115C00100000 C 01/15/16 100.0 42.70 46.00
CLR 160115C00105000 C 01/15/16 105.0 39.30 42.90
CLR 160115C00110000 C 01/15/16 110.0 36.80 39.50
CLR 160115C00115000 C 01/15/16 115.0 32.90 36.20
CLR 160115C00120000 C 01/15/16 120.0 29.80 32.70
CLR 160115C00125000 C 01/15/16 125.0 27.00 30.10
CLR 160115C00130000 C 01/15/16 130.0 24.40 27.50
CLR 160115C00135000 C 01/15/16 135.0 22.00 25.40
CLR 160115C00140000 C 01/15/16 140.0 19.70 22.60
CLR 160115C00145000 C 01/15/16 145.0 18.00 20.80
CLR 160115C00150000 C 01/15/16 150.0 16.00 19.10
CLR 160115C00155000 C 01/15/16 155.0 14.40 17.00
CLR 160115C00160000 C 01/15/16 160.0 12.80 15.40
CLR 160115C00165000 C 01/15/16 165.0 11.40 13.60
CLR 160115C00170000 C 01/15/16 170.0 10.10 12.20
CLR 160115C00175000 C 01/15/16 175.0 8.10 11.90
CLR 160115C00180000 C 01/15/16 180.0 7.00 9.90
CLR 160115C00185000 C 01/15/16 185.0 7.10 8.90
CLR 160115C00190000 C 01/15/16 190.0 5.00 9.00
CLR 160115C00195000 C 01/15/16 195.0 5.40 8.30
CLR 160115P00060000 P 01/15/16 60.0 1.05 1.80
CLR 160115P00065000 P 01/15/16 65.0 1.50 2.30
CLR 160115P00070000 P 01/15/16 70.0 2.25 3.00
CLR 160115P00075000 P 01/15/16 75.0 2.95 3.70
CLR 160115P00080000 P 01/15/16 80.0 3.70 4.50
CLR 160115P00085000 P 01/15/16 85.0 4.60 5.50
CLR 160115P00090000 P 01/15/16 90.0 5.60 6.80
CLR 160115P00095000 P 01/15/16 95.0 6.80 8.00
CLR 160115P00100000 P 01/15/16 100.0 8.10 9.50
CLR 160115P00105000 P 01/15/16 105.0 9.60 11.90
CLR 160115P00110000 P 01/15/16 110.0 11.10 13.00
CLR 160115P00115000 P 01/15/16 115.0 13.00 14.90
CLR 160115P00120000 P 01/15/16 120.0 14.90 17.80
CLR 160115P00125000 P 01/15/16 125.0 17.20 20.00
CLR 160115P00130000 P 01/15/16 130.0 19.60 22.30
CLR 160115P00135000 P 01/15/16 135.0 21.30 24.90
CLR 160115P00140000 P 01/15/16 140.0 24.70 27.60
CLR 160115P00145000 P 01/15/16 145.0 27.60 30.40
CLR 160115P00150000 P 01/15/16 150.0 30.20 33.30
CLR 160115P00155000 P 01/15/16 155.0 33.60 36.60
CLR 160115P00160000 P 01/15/16 160.0 36.80 40.00
CLR 160115P00165000 P 01/15/16 165.0 39.90 43.50
CLR 160115P00170000 P 01/15/16 170.0 43.60 47.10
CLR 160115P00175000 P 01/15/16 175.0 47.40 50.90
CLR 160115P00180000 P 01/15/16 180.0 51.20 54.70
CLR 160115P00185000 P 01/15/16 185.0 55.20 58.70
CLR 160115P00190000 P 01/15/16 190.0 59.50 62.80
CLR 160115P00195000 P 01/15/16 195.0 63.50 67.00

OPRA data is delayed 15 minutes.