Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-04)Premium Content

Continental Resources Inc (CLR)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLR 170127C00030000 C 01/27/17 30.0 20.90 23.30
CLR 170127C00035000 C 01/27/17 35.0 14.60 18.90
CLR 170127C00040000 C 01/27/17 40.0 11.00 12.60
CLR 170127C00043500 C 01/27/17 43.5 6.60 10.30
CLR 170127C00044000 C 01/27/17 44.0 6.30 9.60
CLR 170127C00045000 C 01/27/17 45.0 5.90 7.90
CLR 170127C00045500 C 01/27/17 45.5 5.40 7.30
CLR 170127C00046000 C 01/27/17 46.0 4.80 6.70
CLR 170127C00046500 C 01/27/17 46.5 4.50 6.40
CLR 170127C00047000 C 01/27/17 47.0 4.10 5.50
CLR 170127C00047500 C 01/27/17 47.5 3.70 5.10
CLR 170127C00048000 C 01/27/17 48.0 3.40 4.80
CLR 170127C00048500 C 01/27/17 48.5 2.90 4.20
CLR 170127C00049000 C 01/27/17 49.0 2.50 3.60
CLR 170127C00049500 C 01/27/17 49.5 2.10 2.65
CLR 170127C00050000 C 01/27/17 50.0 1.70 2.15
CLR 170127C00050500 C 01/27/17 50.5 1.50 1.75
CLR 170127C00051000 C 01/27/17 51.0 1.20 1.40
CLR 170127C00051500 C 01/27/17 51.5 0.90 1.10
CLR 170127C00052000 C 01/27/17 52.0 0.65 0.85
CLR 170127C00052500 C 01/27/17 52.5 0.45 0.70
CLR 170127C00053000 C 01/27/17 53.0 0.35 0.55
CLR 170127C00053500 C 01/27/17 53.5 0.20 0.45
CLR 170127C00054000 C 01/27/17 54.0 0.15 0.40
CLR 170127C00054500 C 01/27/17 54.5 0.10 0.35
CLR 170127C00055000 C 01/27/17 55.0 0.05 0.40
CLR 170127C00055500 C 01/27/17 55.5 0.00 0.35
CLR 170127C00056000 C 01/27/17 56.0 0.00 0.35
CLR 170127C00056500 C 01/27/17 56.5 0.00 0.25
CLR 170127C00057000 C 01/27/17 57.0 0.00 0.20
CLR 170127C00057500 C 01/27/17 57.5 0.00 0.10
CLR 170127C00058000 C 01/27/17 58.0 0.00 0.15
CLR 170127C00058500 C 01/27/17 58.5 0.00 0.10
CLR 170127C00059000 C 01/27/17 59.0 0.00 0.10
CLR 170127C00059500 C 01/27/17 59.5 0.00 0.05
CLR 170127C00060000 C 01/27/17 60.0 0.00 0.10
CLR 170127C00060500 C 01/27/17 60.5 0.00 0.10
CLR 170127C00061000 C 01/27/17 61.0 0.00 0.10
CLR 170127C00061500 C 01/27/17 61.5 0.00 0.10
CLR 170127C00062000 C 01/27/17 62.0 0.00 0.10
CLR 170127C00062500 C 01/27/17 62.5 0.00 0.10
CLR 170127C00063000 C 01/27/17 63.0 0.00 0.05
CLR 170127C00063500 C 01/27/17 63.5 0.00 0.10
CLR 170127C00064000 C 01/27/17 64.0 0.00 0.10
CLR 170127C00064500 C 01/27/17 64.5 0.00 0.10
CLR 170127C00065000 C 01/27/17 65.0 0.00 0.10
CLR 170127C00070000 C 01/27/17 70.0 0.00 0.10
CLR 170127C00075000 C 01/27/17 75.0 0.00 0.10
CLR 170127C00080000 C 01/27/17 80.0 0.00 0.10
CLR 170127P00030000 P 01/27/17 30.0 0.00 0.10
CLR 170127P00035000 P 01/27/17 35.0 0.00 0.10
CLR 170127P00040000 P 01/27/17 40.0 0.00 0.10
CLR 170127P00043500 P 01/27/17 43.5 0.00 0.15
CLR 170127P00044000 P 01/27/17 44.0 0.00 0.20
CLR 170127P00045000 P 01/27/17 45.0 0.00 0.20
CLR 170127P00045500 P 01/27/17 45.5 0.00 0.25
CLR 170127P00046000 P 01/27/17 46.0 0.00 0.35
CLR 170127P00046500 P 01/27/17 46.5 0.00 0.35
CLR 170127P00047000 P 01/27/17 47.0 0.00 0.40
CLR 170127P00047500 P 01/27/17 47.5 0.00 0.50
CLR 170127P00048000 P 01/27/17 48.0 0.05 0.60
CLR 170127P00048500 P 01/27/17 48.5 0.10 0.30
CLR 170127P00049000 P 01/27/17 49.0 0.15 0.40
CLR 170127P00049500 P 01/27/17 49.5 0.20 0.40
CLR 170127P00050000 P 01/27/17 50.0 0.30 0.50
CLR 170127P00050500 P 01/27/17 50.5 0.45 0.65
CLR 170127P00051000 P 01/27/17 51.0 0.60 0.85
CLR 170127P00051500 P 01/27/17 51.5 0.80 1.10
CLR 170127P00052000 P 01/27/17 52.0 1.10 1.35
CLR 170127P00052500 P 01/27/17 52.5 1.40 1.65
CLR 170127P00053000 P 01/27/17 53.0 1.70 2.00
CLR 170127P00053500 P 01/27/17 53.5 1.85 2.35
CLR 170127P00054000 P 01/27/17 54.0 2.00 2.90
CLR 170127P00054500 P 01/27/17 54.5 2.20 3.50
CLR 170127P00055000 P 01/27/17 55.0 2.55 3.80
CLR 170127P00055500 P 01/27/17 55.5 3.30 4.50
CLR 170127P00056000 P 01/27/17 56.0 3.70 4.80
CLR 170127P00056500 P 01/27/17 56.5 2.95 5.40
CLR 170127P00057000 P 01/27/17 57.0 4.30 6.00
CLR 170127P00057500 P 01/27/17 57.5 4.80 6.40
CLR 170127P00058000 P 01/27/17 58.0 5.40 6.90
CLR 170127P00058500 P 01/27/17 58.5 4.90 7.50
CLR 170127P00059000 P 01/27/17 59.0 5.40 8.00
CLR 170127P00059500 P 01/27/17 59.5 6.10 8.60
CLR 170127P00060000 P 01/27/17 60.0 6.20 10.20
CLR 170127P00060500 P 01/27/17 60.5 6.80 10.60
CLR 170127P00061000 P 01/27/17 61.0 7.40 11.10
CLR 170127P00061500 P 01/27/17 61.5 8.10 11.20
CLR 170127P00062000 P 01/27/17 62.0 8.50 12.20
CLR 170127P00062500 P 01/27/17 62.5 8.70 12.60
CLR 170127P00063000 P 01/27/17 63.0 9.30 13.40
CLR 170127P00063500 P 01/27/17 63.5 9.70 13.50
CLR 170127P00064000 P 01/27/17 64.0 10.30 14.40
CLR 170127P00064500 P 01/27/17 64.5 10.70 14.60
CLR 170127P00065000 P 01/27/17 65.0 12.10 15.10
CLR 170127P00070000 P 01/27/17 70.0 16.40 20.00
CLR 170127P00075000 P 01/27/17 75.0 21.20 25.40
CLR 170127P00080000 P 01/27/17 80.0 26.50 29.20
CLR 170203C00043500 C 02/03/17 43.5 7.30 9.30
CLR 170203C00044000 C 02/03/17 44.0 6.30 9.00
CLR 170203C00045000 C 02/03/17 45.0 5.90 7.70
CLR 170203C00045500 C 02/03/17 45.5 5.90 7.30
CLR 170203C00046000 C 02/03/17 46.0 5.30 6.90
CLR 170203C00046500 C 02/03/17 46.5 4.90 6.40
CLR 170203C00047000 C 02/03/17 47.0 4.40 5.90
CLR 170203C00047500 C 02/03/17 47.5 4.00 5.50
CLR 170203C00048000 C 02/03/17 48.0 3.60 5.00
CLR 170203C00048500 C 02/03/17 48.5 3.20 4.70
CLR 170203C00049000 C 02/03/17 49.0 2.75 3.30
CLR 170203C00049500 C 02/03/17 49.5 2.55 2.90
CLR 170203C00050000 C 02/03/17 50.0 2.25 2.50
CLR 170203C00050500 C 02/03/17 50.5 1.95 2.15
CLR 170203C00051000 C 02/03/17 51.0 1.60 1.85
CLR 170203C00051500 C 02/03/17 51.5 1.35 1.55
CLR 170203C00052000 C 02/03/17 52.0 1.10 1.30
CLR 170203C00052500 C 02/03/17 52.5 0.90 1.10
CLR 170203C00053000 C 02/03/17 53.0 0.70 0.95
CLR 170203C00053500 C 02/03/17 53.5 0.55 0.85
CLR 170203C00054000 C 02/03/17 54.0 0.45 0.65
CLR 170203C00054500 C 02/03/17 54.5 0.35 0.60
CLR 170203C00055000 C 02/03/17 55.0 0.25 0.55
CLR 170203C00055500 C 02/03/17 55.5 0.20 0.50
CLR 170203C00056000 C 02/03/17 56.0 0.10 0.50
CLR 170203C00056500 C 02/03/17 56.5 0.05 0.45
CLR 170203C00057000 C 02/03/17 57.0 0.00 0.45
CLR 170203C00057500 C 02/03/17 57.5 0.00 0.40
CLR 170203C00058000 C 02/03/17 58.0 0.00 0.35
CLR 170203C00058500 C 02/03/17 58.5 0.00 0.30
CLR 170203C00059000 C 02/03/17 59.0 0.00 0.25
CLR 170203C00059500 C 02/03/17 59.5 0.00 0.20
CLR 170203C00060000 C 02/03/17 60.0 0.00 0.20
CLR 170203C00060500 C 02/03/17 60.5 0.00 0.15
CLR 170203C00061000 C 02/03/17 61.0 0.00 0.15
CLR 170203C00061500 C 02/03/17 61.5 0.00 0.10
CLR 170203C00062000 C 02/03/17 62.0 0.00 0.10
CLR 170203C00062500 C 02/03/17 62.5 0.00 0.10
CLR 170203C00063000 C 02/03/17 63.0 0.00 0.10
CLR 170203C00063500 C 02/03/17 63.5 0.00 0.10
CLR 170203C00064000 C 02/03/17 64.0 0.00 0.10
CLR 170203C00065000 C 02/03/17 65.0 0.00 0.10
CLR 170203P00043500 P 02/03/17 43.5 0.00 0.30
CLR 170203P00044000 P 02/03/17 44.0 0.00 0.30
CLR 170203P00045000 P 02/03/17 45.0 0.05 0.35
CLR 170203P00045500 P 02/03/17 45.5 0.00 0.45
CLR 170203P00046000 P 02/03/17 46.0 0.00 0.45
CLR 170203P00046500 P 02/03/17 46.5 0.05 0.55
CLR 170203P00047000 P 02/03/17 47.0 0.15 0.40
CLR 170203P00047500 P 02/03/17 47.5 0.15 0.55
CLR 170203P00048000 P 02/03/17 48.0 0.25 0.55
CLR 170203P00048500 P 02/03/17 48.5 0.35 0.60
CLR 170203P00049000 P 02/03/17 49.0 0.45 0.65
CLR 170203P00049500 P 02/03/17 49.5 0.55 0.75
CLR 170203P00050000 P 02/03/17 50.0 0.70 0.90
CLR 170203P00050500 P 02/03/17 50.5 0.85 1.10
CLR 170203P00051000 P 02/03/17 51.0 1.05 1.30
CLR 170203P00051500 P 02/03/17 51.5 1.25 1.55
CLR 170203P00052000 P 02/03/17 52.0 1.50 1.80
CLR 170203P00052500 P 02/03/17 52.5 1.80 2.05
CLR 170203P00053000 P 02/03/17 53.0 2.05 2.40
CLR 170203P00053500 P 02/03/17 53.5 2.40 2.80
CLR 170203P00054000 P 02/03/17 54.0 2.80 3.10
CLR 170203P00054500 P 02/03/17 54.5 2.65 3.60
CLR 170203P00055000 P 02/03/17 55.0 3.10 4.10
CLR 170203P00055500 P 02/03/17 55.5 3.30 4.70
CLR 170203P00056000 P 02/03/17 56.0 3.80 5.00
CLR 170203P00056500 P 02/03/17 56.5 4.10 5.80
CLR 170203P00057000 P 02/03/17 57.0 4.70 6.10
CLR 170203P00057500 P 02/03/17 57.5 5.20 6.40
CLR 170203P00058000 P 02/03/17 58.0 5.70 7.00
CLR 170203P00058500 P 02/03/17 58.5 6.00 7.60
CLR 170203P00059000 P 02/03/17 59.0 5.50 8.00
CLR 170203P00059500 P 02/03/17 59.5 5.70 9.60
CLR 170203P00060000 P 02/03/17 60.0 6.50 10.40
CLR 170203P00060500 P 02/03/17 60.5 7.00 10.90
CLR 170203P00061000 P 02/03/17 61.0 7.50 11.40
CLR 170203P00061500 P 02/03/17 61.5 8.10 11.80
CLR 170203P00062000 P 02/03/17 62.0 8.50 12.10
CLR 170203P00062500 P 02/03/17 62.5 9.00 12.90
CLR 170203P00063000 P 02/03/17 63.0 9.50 13.20
CLR 170203P00063500 P 02/03/17 63.5 9.70 13.60
CLR 170203P00064000 P 02/03/17 64.0 10.20 14.10
CLR 170203P00065000 P 02/03/17 65.0 12.40 14.10
CLR 170210C00043500 C 02/10/17 43.5 7.70 9.20
CLR 170210C00044500 C 02/10/17 44.5 6.80 8.40
CLR 170210C00045000 C 02/10/17 45.0 6.30 8.00
CLR 170210C00045500 C 02/10/17 45.5 5.90 7.50
CLR 170210C00046000 C 02/10/17 46.0 5.50 6.90
CLR 170210C00046500 C 02/10/17 46.5 5.10 6.70
CLR 170210C00047000 C 02/10/17 47.0 4.60 6.00
CLR 170210C00047500 C 02/10/17 47.5 4.20 5.90
CLR 170210C00048000 C 02/10/17 48.0 3.70 5.30
CLR 170210C00048500 C 02/10/17 48.5 3.50 3.90
CLR 170210C00049000 C 02/10/17 49.0 3.20 3.90
CLR 170210C00049500 C 02/10/17 49.5 2.85 3.20
CLR 170210C00050000 C 02/10/17 50.0 2.50 3.00
CLR 170210C00050500 C 02/10/17 50.5 2.20 2.55
CLR 170210C00051000 C 02/10/17 51.0 1.90 2.35
CLR 170210C00051500 C 02/10/17 51.5 1.60 2.00
CLR 170210C00052000 C 02/10/17 52.0 1.40 1.75
CLR 170210C00052500 C 02/10/17 52.5 1.20 1.55
CLR 170210C00053000 C 02/10/17 53.0 0.95 1.35
CLR 170210C00053500 C 02/10/17 53.5 0.80 1.25
CLR 170210C00054000 C 02/10/17 54.0 0.70 1.00
CLR 170210C00054500 C 02/10/17 54.5 0.60 0.95
CLR 170210C00055000 C 02/10/17 55.0 0.45 0.75
CLR 170210C00055500 C 02/10/17 55.5 0.35 0.65
CLR 170210C00056000 C 02/10/17 56.0 0.30 0.60
CLR 170210C00056500 C 02/10/17 56.5 0.25 0.50
CLR 170210C00057000 C 02/10/17 57.0 0.20 0.45
CLR 170210C00057500 C 02/10/17 57.5 0.05 0.50
CLR 170210C00058000 C 02/10/17 58.0 0.05 0.45
CLR 170210C00058500 C 02/10/17 58.5 0.00 0.45
CLR 170210C00059000 C 02/10/17 59.0 0.00 0.45
CLR 170210C00059500 C 02/10/17 59.5 0.00 0.40
CLR 170210C00060000 C 02/10/17 60.0 0.00 0.30
CLR 170210C00060500 C 02/10/17 60.5 0.00 0.25
CLR 170210C00061000 C 02/10/17 61.0 0.00 0.20
CLR 170210C00061500 C 02/10/17 61.5 0.00 0.20
CLR 170210C00062000 C 02/10/17 62.0 0.00 0.20
CLR 170210P00043500 P 02/10/17 43.5 0.00 0.45
CLR 170210P00044500 P 02/10/17 44.5 0.05 0.45
CLR 170210P00045000 P 02/10/17 45.0 0.10 0.45
CLR 170210P00045500 P 02/10/17 45.5 0.10 0.50
CLR 170210P00046000 P 02/10/17 46.0 0.15 0.45
CLR 170210P00046500 P 02/10/17 46.5 0.25 0.55
CLR 170210P00047000 P 02/10/17 47.0 0.30 0.60
CLR 170210P00047500 P 02/10/17 47.5 0.35 0.70
CLR 170210P00048000 P 02/10/17 48.0 0.45 0.70
CLR 170210P00048500 P 02/10/17 48.5 0.55 0.85
CLR 170210P00049000 P 02/10/17 49.0 0.65 1.00
CLR 170210P00049500 P 02/10/17 49.5 0.80 1.10
CLR 170210P00050000 P 02/10/17 50.0 0.95 1.25
CLR 170210P00050500 P 02/10/17 50.5 1.10 1.45
CLR 170210P00051000 P 02/10/17 51.0 1.30 1.65
CLR 170210P00051500 P 02/10/17 51.5 1.55 1.90
CLR 170210P00052000 P 02/10/17 52.0 1.80 2.15
CLR 170210P00052500 P 02/10/17 52.5 2.10 2.45
CLR 170210P00053000 P 02/10/17 53.0 2.40 2.80
CLR 170210P00053500 P 02/10/17 53.5 2.75 3.10
CLR 170210P00054000 P 02/10/17 54.0 3.10 3.50
CLR 170210P00054500 P 02/10/17 54.5 3.40 3.80
CLR 170210P00055000 P 02/10/17 55.0 3.40 4.40
CLR 170210P00055500 P 02/10/17 55.5 3.20 4.80
CLR 170210P00056000 P 02/10/17 56.0 3.90 5.20
CLR 170210P00056500 P 02/10/17 56.5 4.30 5.80
CLR 170210P00057000 P 02/10/17 57.0 4.80 6.10
CLR 170210P00057500 P 02/10/17 57.5 5.20 6.60
CLR 170210P00058000 P 02/10/17 58.0 5.50 7.20
CLR 170210P00058500 P 02/10/17 58.5 6.10 7.60
CLR 170210P00059000 P 02/10/17 59.0 6.70 8.00
CLR 170210P00059500 P 02/10/17 59.5 6.00 8.50
CLR 170210P00060000 P 02/10/17 60.0 7.30 9.20
CLR 170210P00060500 P 02/10/17 60.5 7.80 9.60
CLR 170210P00061000 P 02/10/17 61.0 7.30 10.10
CLR 170210P00061500 P 02/10/17 61.5 7.70 10.70
CLR 170210P00062000 P 02/10/17 62.0 9.20 11.40
CLR 170217C00040000 C 02/17/17 40.0 11.20 12.70
CLR 170217C00041000 C 02/17/17 41.0 10.20 11.70
CLR 170217C00042000 C 02/17/17 42.0 9.00 10.70
CLR 170217C00043000 C 02/17/17 43.0 8.20 9.90
CLR 170217C00044000 C 02/17/17 44.0 7.40 8.80
CLR 170217C00045000 C 02/17/17 45.0 6.60 7.70
CLR 170217C00046000 C 02/17/17 46.0 5.60 7.00
CLR 170217C00047000 C 02/17/17 47.0 4.90 5.70
CLR 170217C00048000 C 02/17/17 48.0 4.10 5.30
CLR 170217C00049000 C 02/17/17 49.0 3.40 3.90
CLR 170217C00050000 C 02/17/17 50.0 2.85 3.20
CLR 170217C00055000 C 02/17/17 55.0 0.65 1.00
CLR 170217C00060000 C 02/17/17 60.0 0.05 0.35
CLR 170217C00065000 C 02/17/17 65.0 0.00 0.15
CLR 170217C00070000 C 02/17/17 70.0 0.00 0.10
CLR 170217C00075000 C 02/17/17 75.0 0.00 0.10
CLR 170217C00080000 C 02/17/17 80.0 0.00 0.10
CLR 170217P00040000 P 02/17/17 40.0 0.00 0.30
CLR 170217P00041000 P 02/17/17 41.0 0.00 0.45
CLR 170217P00042000 P 02/17/17 42.0 0.00 0.25
CLR 170217P00043000 P 02/17/17 43.0 0.05 0.40
CLR 170217P00044000 P 02/17/17 44.0 0.10 0.40
CLR 170217P00045000 P 02/17/17 45.0 0.25 0.50
CLR 170217P00046000 P 02/17/17 46.0 0.35 0.60
CLR 170217P00047000 P 02/17/17 47.0 0.50 0.80
CLR 170217P00048000 P 02/17/17 48.0 0.70 0.90
CLR 170217P00049000 P 02/17/17 49.0 0.95 1.15
CLR 170217P00050000 P 02/17/17 50.0 1.25 1.50
CLR 170217P00055000 P 02/17/17 55.0 3.90 4.50
CLR 170217P00060000 P 02/17/17 60.0 7.50 8.90
CLR 170217P00065000 P 02/17/17 65.0 12.10 13.90
CLR 170217P00070000 P 02/17/17 70.0 17.00 20.00
CLR 170217P00075000 P 02/17/17 75.0 21.40 23.90
CLR 170217P00080000 P 02/17/17 80.0 27.40 28.90
CLR 170224C00043500 C 02/24/17 43.5 7.70 9.60
CLR 170224C00044000 C 02/24/17 44.0 7.40 9.50
CLR 170224C00044500 C 02/24/17 44.5 6.90 8.90
CLR 170224C00045000 C 02/24/17 45.0 6.30 8.60
CLR 170224C00045500 C 02/24/17 45.5 6.00 7.90
CLR 170224C00046000 C 02/24/17 46.0 5.40 7.70
CLR 170224C00046500 C 02/24/17 46.5 5.20 7.20
CLR 170224C00047000 C 02/24/17 47.0 4.90 6.70
CLR 170224C00047500 C 02/24/17 47.5 4.60 6.20
CLR 170224C00048000 C 02/24/17 48.0 4.10 5.70
CLR 170224C00048500 C 02/24/17 48.5 4.00 5.30
CLR 170224C00049000 C 02/24/17 49.0 3.60 4.90
CLR 170224C00049500 C 02/24/17 49.5 3.30 4.30
CLR 170224C00050000 C 02/24/17 50.0 3.00 3.90
CLR 170224C00050500 C 02/24/17 50.5 2.75 3.50
CLR 170224C00051000 C 02/24/17 51.0 2.45 3.10
CLR 170224C00051500 C 02/24/17 51.5 2.25 2.85
CLR 170224C00052000 C 02/24/17 52.0 2.00 2.55
CLR 170224C00052500 C 02/24/17 52.5 1.75 2.40
CLR 170224C00053000 C 02/24/17 53.0 1.55 2.10
CLR 170224C00053500 C 02/24/17 53.5 1.35 1.95
CLR 170224C00054000 C 02/24/17 54.0 1.20 1.75
CLR 170224C00054500 C 02/24/17 54.5 1.00 1.60
CLR 170224C00055000 C 02/24/17 55.0 0.95 1.35
CLR 170224C00055500 C 02/24/17 55.5 0.80 1.30
CLR 170224C00056000 C 02/24/17 56.0 0.70 1.15
CLR 170224C00056500 C 02/24/17 56.5 0.60 1.00
CLR 170224C00057000 C 02/24/17 57.0 0.50 0.90
CLR 170224C00057500 C 02/24/17 57.5 0.45 0.80
CLR 170224C00058000 C 02/24/17 58.0 0.35 0.60
CLR 170224C00058500 C 02/24/17 58.5 0.30 0.65
CLR 170224C00059000 C 02/24/17 59.0 0.20 0.55
CLR 170224C00059500 C 02/24/17 59.5 0.15 0.55
CLR 170224C00060000 C 02/24/17 60.0 0.10 0.50
CLR 170224C00060500 C 02/24/17 60.5 0.05 0.45
CLR 170224C00061000 C 02/24/17 61.0 0.00 0.50
CLR 170224C00061500 C 02/24/17 61.5 0.00 0.50
CLR 170224C00062000 C 02/24/17 62.0 0.00 0.45
CLR 170224P00043500 P 02/24/17 43.5 0.15 0.60
CLR 170224P00044000 P 02/24/17 44.0 0.25 0.65
CLR 170224P00044500 P 02/24/17 44.5 0.25 1.15
CLR 170224P00045000 P 02/24/17 45.0 0.30 0.80
CLR 170224P00045500 P 02/24/17 45.5 0.40 0.80
CLR 170224P00046000 P 02/24/17 46.0 0.50 0.95
CLR 170224P00046500 P 02/24/17 46.5 0.50 1.00
CLR 170224P00047000 P 02/24/17 47.0 0.65 1.10
CLR 170224P00047500 P 02/24/17 47.5 0.75 1.30
CLR 170224P00048000 P 02/24/17 48.0 0.85 1.40
CLR 170224P00048500 P 02/24/17 48.5 0.95 1.45
CLR 170224P00049000 P 02/24/17 49.0 1.15 1.55
CLR 170224P00049500 P 02/24/17 49.5 1.30 1.70
CLR 170224P00050000 P 02/24/17 50.0 1.45 1.90
CLR 170224P00050500 P 02/24/17 50.5 1.70 2.15
CLR 170224P00051000 P 02/24/17 51.0 1.95 2.35
CLR 170224P00051500 P 02/24/17 51.5 2.10 2.65
CLR 170224P00052000 P 02/24/17 52.0 2.35 2.85
CLR 170224P00052500 P 02/24/17 52.5 2.60 3.20
CLR 170224P00053000 P 02/24/17 53.0 2.85 3.50
CLR 170224P00053500 P 02/24/17 53.5 3.20 3.80
CLR 170224P00054000 P 02/24/17 54.0 3.50 4.20
CLR 170224P00054500 P 02/24/17 54.5 3.80 4.40
CLR 170224P00055000 P 02/24/17 55.0 4.00 4.90
CLR 170224P00055500 P 02/24/17 55.5 4.10 5.40
CLR 170224P00056000 P 02/24/17 56.0 4.40 6.00
CLR 170224P00056500 P 02/24/17 56.5 4.90 6.10
CLR 170224P00057000 P 02/24/17 57.0 5.10 6.50
CLR 170224P00057500 P 02/24/17 57.5 5.10 7.30
CLR 170224P00058000 P 02/24/17 58.0 5.80 7.40
CLR 170224P00058500 P 02/24/17 58.5 6.20 7.80
CLR 170224P00059000 P 02/24/17 59.0 6.50 8.40
CLR 170224P00059500 P 02/24/17 59.5 6.90 8.70
CLR 170224P00060000 P 02/24/17 60.0 7.40 9.30
CLR 170224P00060500 P 02/24/17 60.5 8.00 9.80
CLR 170224P00061000 P 02/24/17 61.0 8.40 10.50
CLR 170224P00061500 P 02/24/17 61.5 8.90 11.40
CLR 170224P00062000 P 02/24/17 62.0 9.50 11.10
CLR 170303C00043000 C 03/03/17 43.0 8.40 9.90
CLR 170303C00043500 C 03/03/17 43.5 7.80 9.80
CLR 170303C00044000 C 03/03/17 44.0 7.40 9.40
CLR 170303C00044500 C 03/03/17 44.5 6.90 8.80
CLR 170303C00045000 C 03/03/17 45.0 6.50 8.40
CLR 170303C00045500 C 03/03/17 45.5 6.10 7.90
CLR 170303C00046000 C 03/03/17 46.0 5.70 7.60
CLR 170303C00046500 C 03/03/17 46.5 5.40 7.10
CLR 170303C00047000 C 03/03/17 47.0 4.90 6.70
CLR 170303C00047500 C 03/03/17 47.5 4.40 6.60
CLR 170303C00048000 C 03/03/17 48.0 4.60 5.80
CLR 170303C00048500 C 03/03/17 48.5 4.30 5.20
CLR 170303C00049000 C 03/03/17 49.0 4.00 4.90
CLR 170303C00049500 C 03/03/17 49.5 3.60 4.50
CLR 170303C00050000 C 03/03/17 50.0 3.40 4.10
CLR 170303C00050500 C 03/03/17 50.5 3.10 3.80
CLR 170303C00051000 C 03/03/17 51.0 2.80 3.40
CLR 170303C00051500 C 03/03/17 51.5 2.55 3.20
CLR 170303C00052000 C 03/03/17 52.0 2.25 2.80
CLR 170303C00052500 C 03/03/17 52.5 2.10 2.60
CLR 170303C00053000 C 03/03/17 53.0 1.90 2.40
CLR 170303C00053500 C 03/03/17 53.5 1.70 2.15
CLR 170303C00054000 C 03/03/17 54.0 1.50 2.00
CLR 170303C00054500 C 03/03/17 54.5 1.35 1.80
CLR 170303C00055000 C 03/03/17 55.0 1.15 1.75
CLR 170303C00055500 C 03/03/17 55.5 1.05 1.50
CLR 170303C00056000 C 03/03/17 56.0 0.90 1.35
CLR 170303C00056500 C 03/03/17 56.5 0.85 1.15
CLR 170303C00057000 C 03/03/17 57.0 0.75 1.05
CLR 170303C00057500 C 03/03/17 57.5 0.60 0.90
CLR 170303C00058500 C 03/03/17 58.5 0.50 0.75
CLR 170303P00043000 P 03/03/17 43.0 0.35 0.65
CLR 170303P00043500 P 03/03/17 43.5 0.40 0.70
CLR 170303P00044000 P 03/03/17 44.0 0.45 0.75
CLR 170303P00044500 P 03/03/17 44.5 0.40 0.85
CLR 170303P00045000 P 03/03/17 45.0 0.55 0.95
CLR 170303P00045500 P 03/03/17 45.5 0.65 1.00
CLR 170303P00046000 P 03/03/17 46.0 0.70 1.10
CLR 170303P00046500 P 03/03/17 46.5 0.80 1.25
CLR 170303P00047000 P 03/03/17 47.0 0.90 1.35
CLR 170303P00047500 P 03/03/17 47.5 1.00 1.40
CLR 170303P00048000 P 03/03/17 48.0 1.15 1.50
CLR 170303P00048500 P 03/03/17 48.5 1.25 1.60
CLR 170303P00049000 P 03/03/17 49.0 1.40 1.80
CLR 170303P00049500 P 03/03/17 49.5 1.60 1.95
CLR 170303P00050000 P 03/03/17 50.0 1.75 2.15
CLR 170303P00050500 P 03/03/17 50.5 2.00 2.35
CLR 170303P00051000 P 03/03/17 51.0 2.20 2.60
CLR 170303P00051500 P 03/03/17 51.5 2.40 2.85
CLR 170303P00052000 P 03/03/17 52.0 2.70 3.20
CLR 170303P00052500 P 03/03/17 52.5 2.95 3.40
CLR 170303P00053000 P 03/03/17 53.0 3.20 3.70
CLR 170303P00053500 P 03/03/17 53.5 3.50 4.00
CLR 170303P00054000 P 03/03/17 54.0 3.80 4.30
CLR 170303P00054500 P 03/03/17 54.5 4.20 4.70
CLR 170303P00055000 P 03/03/17 55.0 4.60 5.00
CLR 170303P00055500 P 03/03/17 55.5 4.80 5.50
CLR 170303P00056000 P 03/03/17 56.0 4.90 5.90
CLR 170303P00056500 P 03/03/17 56.5 5.00 6.40
CLR 170303P00057000 P 03/03/17 57.0 5.40 6.80
CLR 170303P00057500 P 03/03/17 57.5 5.70 7.30
CLR 170303P00058500 P 03/03/17 58.5 6.60 8.00
CLR 170317C00023000 C 03/17/17 23.0 28.00 29.90
CLR 170317C00024000 C 03/17/17 24.0 26.30 28.90
CLR 170317C00025000 C 03/17/17 25.0 25.50 28.30
CLR 170317C00026000 C 03/17/17 26.0 24.40 27.40
CLR 170317C00027000 C 03/17/17 27.0 23.00 26.00
CLR 170317C00028000 C 03/17/17 28.0 22.00 25.00
CLR 170317C00029000 C 03/17/17 29.0 22.20 24.20
CLR 170317C00030000 C 03/17/17 30.0 21.20 23.10
CLR 170317C00031000 C 03/17/17 31.0 20.10 22.30
CLR 170317C00032000 C 03/17/17 32.0 19.00 21.30
CLR 170317C00033000 C 03/17/17 33.0 18.10 19.60
CLR 170317C00034000 C 03/17/17 34.0 17.20 19.60
CLR 170317C00035000 C 03/17/17 35.0 16.30 17.70
CLR 170317C00036000 C 03/17/17 36.0 15.20 17.70
CLR 170317C00037000 C 03/17/17 37.0 13.40 16.10
CLR 170317C00038000 C 03/17/17 38.0 13.40 14.80
CLR 170317C00039000 C 03/17/17 39.0 12.10 13.80
CLR 170317C00040000 C 03/17/17 40.0 11.50 12.90
CLR 170317C00041000 C 03/17/17 41.0 10.40 12.20
CLR 170317C00042000 C 03/17/17 42.0 9.70 11.10
CLR 170317C00043000 C 03/17/17 43.0 8.90 10.30
CLR 170317C00044000 C 03/17/17 44.0 8.00 9.40
CLR 170317C00045000 C 03/17/17 45.0 7.20 8.40
CLR 170317C00046000 C 03/17/17 46.0 6.50 7.70
CLR 170317C00047000 C 03/17/17 47.0 5.80 6.80
CLR 170317C00048000 C 03/17/17 48.0 5.10 6.10
CLR 170317C00049000 C 03/17/17 49.0 4.40 4.80
CLR 170317C00050000 C 03/17/17 50.0 3.80 4.10
CLR 170317C00055000 C 03/17/17 55.0 1.50 1.95
CLR 170317C00060000 C 03/17/17 60.0 0.50 0.75
CLR 170317C00065000 C 03/17/17 65.0 0.10 0.30
CLR 170317C00070000 C 03/17/17 70.0 0.00 0.30
CLR 170317C00075000 C 03/17/17 75.0 0.00 0.15
CLR 170317C00080000 C 03/17/17 80.0 0.00 0.10
CLR 170317P00023000 P 03/17/17 23.0 0.00 0.10
CLR 170317P00024000 P 03/17/17 24.0 0.00 0.10
CLR 170317P00025000 P 03/17/17 25.0 0.00 0.10
CLR 170317P00026000 P 03/17/17 26.0 0.00 0.15
CLR 170317P00027000 P 03/17/17 27.0 0.00 0.10
CLR 170317P00028000 P 03/17/17 28.0 0.00 0.15
CLR 170317P00029000 P 03/17/17 29.0 0.00 0.15
CLR 170317P00030000 P 03/17/17 30.0 0.00 0.25
CLR 170317P00031000 P 03/17/17 31.0 0.00 0.25
CLR 170317P00032000 P 03/17/17 32.0 0.00 0.25
CLR 170317P00033000 P 03/17/17 33.0 0.00 0.35
CLR 170317P00034000 P 03/17/17 34.0 0.00 0.40
CLR 170317P00035000 P 03/17/17 35.0 0.05 0.40
CLR 170317P00036000 P 03/17/17 36.0 0.00 0.45
CLR 170317P00037000 P 03/17/17 37.0 0.05 0.40
CLR 170317P00038000 P 03/17/17 38.0 0.10 0.45
CLR 170317P00039000 P 03/17/17 39.0 0.20 0.50
CLR 170317P00040000 P 03/17/17 40.0 0.20 0.55
CLR 170317P00041000 P 03/17/17 41.0 0.35 0.65
CLR 170317P00042000 P 03/17/17 42.0 0.45 0.70
CLR 170317P00043000 P 03/17/17 43.0 0.55 0.85
CLR 170317P00044000 P 03/17/17 44.0 0.70 1.00
CLR 170317P00045000 P 03/17/17 45.0 0.90 1.15
CLR 170317P00046000 P 03/17/17 46.0 1.00 1.35
CLR 170317P00047000 P 03/17/17 47.0 1.30 1.55
CLR 170317P00048000 P 03/17/17 48.0 1.50 1.80
CLR 170317P00049000 P 03/17/17 49.0 1.90 2.05
CLR 170317P00050000 P 03/17/17 50.0 2.25 2.40
CLR 170317P00055000 P 03/17/17 55.0 4.90 5.10
CLR 170317P00060000 P 03/17/17 60.0 8.40 9.20
CLR 170317P00065000 P 03/17/17 65.0 12.70 13.90
CLR 170317P00070000 P 03/17/17 70.0 17.40 19.00
CLR 170317P00075000 P 03/17/17 75.0 22.20 23.90
CLR 170317P00080000 P 03/17/17 80.0 27.50 28.90
CLR 170616C00025000 C 06/16/17 25.0 25.80 28.20
CLR 170616C00026000 C 06/16/17 26.0 25.30 27.20
CLR 170616C00027000 C 06/16/17 27.0 23.20 26.40
CLR 170616C00028000 C 06/16/17 28.0 23.40 25.30
CLR 170616C00029000 C 06/16/17 29.0 21.40 24.70
CLR 170616C00030000 C 06/16/17 30.0 20.50 23.50
CLR 170616C00031000 C 06/16/17 31.0 20.00 22.80
CLR 170616C00032000 C 06/16/17 32.0 19.50 21.60
CLR 170616C00033000 C 06/16/17 33.0 18.70 20.40
CLR 170616C00034000 C 06/16/17 34.0 17.80 19.30
CLR 170616C00035000 C 06/16/17 35.0 16.80 18.30
CLR 170616C00036000 C 06/16/17 36.0 15.90 17.60
CLR 170616C00037000 C 06/16/17 37.0 15.10 16.70
CLR 170616C00038000 C 06/16/17 38.0 14.30 15.70
CLR 170616C00039000 C 06/16/17 39.0 13.40 14.90
CLR 170616C00040000 C 06/16/17 40.0 12.70 13.90
CLR 170616C00041000 C 06/16/17 41.0 11.80 13.40
CLR 170616C00042000 C 06/16/17 42.0 11.00 12.40
CLR 170616C00043000 C 06/16/17 43.0 10.30 11.50
CLR 170616C00044000 C 06/16/17 44.0 9.70 10.70
CLR 170616C00045000 C 06/16/17 45.0 9.10 10.10
CLR 170616C00046000 C 06/16/17 46.0 8.40 9.40
CLR 170616C00047000 C 06/16/17 47.0 7.70 8.60
CLR 170616C00048000 C 06/16/17 48.0 7.10 7.80
CLR 170616C00049000 C 06/16/17 49.0 6.50 6.80
CLR 170616C00050000 C 06/16/17 50.0 5.90 6.30
CLR 170616C00055000 C 06/16/17 55.0 3.60 3.90
CLR 170616C00060000 C 06/16/17 60.0 2.05 2.20
CLR 170616C00065000 C 06/16/17 65.0 1.10 1.40
CLR 170616C00070000 C 06/16/17 70.0 0.45 0.75
CLR 170616C00075000 C 06/16/17 75.0 0.15 0.50
CLR 170616C00080000 C 06/16/17 80.0 0.00 0.40
CLR 170616C00085000 C 06/16/17 85.0 0.00 0.45
CLR 170616P00025000 P 06/16/17 25.0 0.00 0.40
CLR 170616P00026000 P 06/16/17 26.0 0.00 0.35
CLR 170616P00027000 P 06/16/17 27.0 0.05 0.50
CLR 170616P00028000 P 06/16/17 28.0 0.10 0.40
CLR 170616P00029000 P 06/16/17 29.0 0.15 0.50
CLR 170616P00030000 P 06/16/17 30.0 0.20 0.50
CLR 170616P00031000 P 06/16/17 31.0 0.20 0.65
CLR 170616P00032000 P 06/16/17 32.0 0.35 0.60
CLR 170616P00033000 P 06/16/17 33.0 0.40 0.70
CLR 170616P00034000 P 06/16/17 34.0 0.50 0.75
CLR 170616P00035000 P 06/16/17 35.0 0.55 0.95
CLR 170616P00036000 P 06/16/17 36.0 0.70 1.00
CLR 170616P00037000 P 06/16/17 37.0 0.80 1.20
CLR 170616P00038000 P 06/16/17 38.0 1.00 1.25
CLR 170616P00039000 P 06/16/17 39.0 1.10 1.50
CLR 170616P00040000 P 06/16/17 40.0 1.30 1.50
CLR 170616P00041000 P 06/16/17 41.0 1.45 1.80
CLR 170616P00042000 P 06/16/17 42.0 1.65 2.00
CLR 170616P00043000 P 06/16/17 43.0 1.85 2.30
CLR 170616P00044000 P 06/16/17 44.0 2.15 2.45
CLR 170616P00045000 P 06/16/17 45.0 2.40 2.70
CLR 170616P00046000 P 06/16/17 46.0 2.75 2.95
CLR 170616P00047000 P 06/16/17 47.0 3.00 3.50
CLR 170616P00048000 P 06/16/17 48.0 3.40 3.80
CLR 170616P00049000 P 06/16/17 49.0 3.70 4.00
CLR 170616P00050000 P 06/16/17 50.0 4.20 4.40
CLR 170616P00055000 P 06/16/17 55.0 6.80 7.00
CLR 170616P00060000 P 06/16/17 60.0 10.10 10.60
CLR 170616P00065000 P 06/16/17 65.0 13.70 15.10
CLR 170616P00070000 P 06/16/17 70.0 17.90 19.50
CLR 170616P00075000 P 06/16/17 75.0 22.60 24.20
CLR 170616P00080000 P 06/16/17 80.0 26.50 29.60
CLR 170616P00085000 P 06/16/17 85.0 32.30 33.90
CLR 180119C00003000 C 01/19/18 3.0 47.60 50.10
CLR 180119C00005000 C 01/19/18 5.0 44.70 49.00
CLR 180119C00008000 C 01/19/18 8.0 41.70 46.00
CLR 180119C00010000 C 01/19/18 10.0 40.80 43.60
CLR 180119C00013000 C 01/19/18 13.0 37.00 41.20
CLR 180119C00015000 C 01/19/18 15.0 35.10 39.40
CLR 180119C00018000 C 01/19/18 18.0 32.30 36.40
CLR 180119C00020000 C 01/19/18 20.0 31.30 34.40
CLR 180119C00023000 C 01/19/18 23.0 28.60 31.40
CLR 180119C00025000 C 01/19/18 25.0 26.90 29.60
CLR 180119C00028000 C 01/19/18 28.0 24.10 26.90
CLR 180119C00030000 C 01/19/18 30.0 22.60 24.60
CLR 180119C00032000 C 01/19/18 32.0 20.90 23.00
CLR 180119C00035000 C 01/19/18 35.0 18.50 20.60
CLR 180119C00037000 C 01/19/18 37.0 17.10 19.00
CLR 180119C00040000 C 01/19/18 40.0 15.00 16.70
CLR 180119C00042000 C 01/19/18 42.0 13.50 15.30
CLR 180119C00045000 C 01/19/18 45.0 11.60 13.40
CLR 180119C00047000 C 01/19/18 47.0 10.70 12.20
CLR 180119C00050000 C 01/19/18 50.0 9.40 10.40
CLR 180119C00055000 C 01/19/18 55.0 6.90 7.90
CLR 180119C00060000 C 01/19/18 60.0 5.20 5.80
CLR 180119C00065000 C 01/19/18 65.0 3.60 4.50
CLR 180119C00070000 C 01/19/18 70.0 2.50 3.30
CLR 180119C00075000 C 01/19/18 75.0 1.75 2.45
CLR 180119C00080000 C 01/19/18 80.0 1.00 1.75
CLR 180119C00085000 C 01/19/18 85.0 0.75 1.30
CLR 180119P00003000 P 01/19/18 3.0 0.00 0.10
CLR 180119P00005000 P 01/19/18 5.0 0.00 0.10
CLR 180119P00008000 P 01/19/18 8.0 0.00 0.25
CLR 180119P00010000 P 01/19/18 10.0 0.00 0.35
CLR 180119P00013000 P 01/19/18 13.0 0.05 0.45
CLR 180119P00015000 P 01/19/18 15.0 0.15 0.85
CLR 180119P00018000 P 01/19/18 18.0 0.10 1.00
CLR 180119P00020000 P 01/19/18 20.0 0.40 0.95
CLR 180119P00023000 P 01/19/18 23.0 0.50 1.15
CLR 180119P00025000 P 01/19/18 25.0 0.65 1.20
CLR 180119P00028000 P 01/19/18 28.0 0.95 1.65
CLR 180119P00030000 P 01/19/18 30.0 1.30 1.90
CLR 180119P00032000 P 01/19/18 32.0 1.55 2.20
CLR 180119P00035000 P 01/19/18 35.0 2.05 2.80
CLR 180119P00037000 P 01/19/18 37.0 2.55 3.30
CLR 180119P00040000 P 01/19/18 40.0 3.30 4.10
CLR 180119P00042000 P 01/19/18 42.0 4.00 4.80
CLR 180119P00045000 P 01/19/18 45.0 4.90 5.70
CLR 180119P00047000 P 01/19/18 47.0 5.70 6.70
CLR 180119P00050000 P 01/19/18 50.0 6.90 8.00
CLR 180119P00055000 P 01/19/18 55.0 9.50 10.80
CLR 180119P00060000 P 01/19/18 60.0 12.60 13.70
CLR 180119P00065000 P 01/19/18 65.0 16.00 17.20
CLR 180119P00070000 P 01/19/18 70.0 19.70 21.50
CLR 180119P00075000 P 01/19/18 75.0 23.90 25.60
CLR 180119P00080000 P 01/19/18 80.0 28.10 30.10
CLR 180119P00085000 P 01/19/18 85.0 32.70 34.90
CLR 190118C00025000 C 01/18/19 25.0 28.10 31.60
CLR 190118C00028000 C 01/18/19 28.0 25.20 29.50
CLR 190118C00030000 C 01/18/19 30.0 23.60 28.00
CLR 190118C00033000 C 01/18/19 33.0 21.70 26.00
CLR 190118C00035000 C 01/18/19 35.0 20.70 24.00
CLR 190118C00038000 C 01/18/19 38.0 18.30 22.30
CLR 190118C00040000 C 01/18/19 40.0 17.90 20.40
CLR 190118C00043000 C 01/18/19 43.0 16.10 19.10
CLR 190118C00045000 C 01/18/19 45.0 15.00 18.00
CLR 190118C00047000 C 01/18/19 47.0 14.00 16.80
CLR 190118C00050000 C 01/18/19 50.0 12.70 14.80
CLR 190118C00055000 C 01/18/19 55.0 10.50 12.50
CLR 190118C00060000 C 01/18/19 60.0 8.80 10.60
CLR 190118C00065000 C 01/18/19 65.0 7.20 9.20
CLR 190118C00070000 C 01/18/19 70.0 5.70 7.70
CLR 190118C00075000 C 01/18/19 75.0 4.30 6.30
CLR 190118C00080000 C 01/18/19 80.0 3.80 5.40
CLR 190118C00085000 C 01/18/19 85.0 3.10 4.40
CLR 190118P00025000 P 01/18/19 25.0 1.80 2.75
CLR 190118P00028000 P 01/18/19 28.0 2.15 3.50
CLR 190118P00030000 P 01/18/19 30.0 2.60 3.80
CLR 190118P00033000 P 01/18/19 33.0 3.40 4.50
CLR 190118P00035000 P 01/18/19 35.0 4.00 5.20
CLR 190118P00038000 P 01/18/19 38.0 4.90 6.20
CLR 190118P00040000 P 01/18/19 40.0 5.50 7.00
CLR 190118P00043000 P 01/18/19 43.0 6.70 8.20
CLR 190118P00045000 P 01/18/19 45.0 7.70 9.10
CLR 190118P00047000 P 01/18/19 47.0 8.40 10.00
CLR 190118P00050000 P 01/18/19 50.0 9.80 11.50
CLR 190118P00055000 P 01/18/19 55.0 12.40 14.20
CLR 190118P00060000 P 01/18/19 60.0 15.40 17.30
CLR 190118P00065000 P 01/18/19 65.0 18.70 20.60
CLR 190118P00070000 P 01/18/19 70.0 22.30 24.20
CLR 190118P00075000 P 01/18/19 75.0 26.10 28.10
CLR 190118P00080000 P 01/18/19 80.0 28.90 33.30
CLR 190118P00085000 P 01/18/19 85.0 33.70 36.90

OPRA data is delayed 15 minutes.