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 (2016-08-05)Premium Content

Continental Resources Inc (CLR)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLR 160916C00003000 C 09/16/16 3.0 44.90 47.50
CLR 160916C00004000 C 09/16/16 4.0 43.20 47.20
CLR 160916C00005000 C 09/16/16 5.0 43.00 44.80
CLR 160916C00006000 C 09/16/16 6.0 41.50 44.90
CLR 160916C00007000 C 09/16/16 7.0 40.20 44.20
CLR 160916C00008000 C 09/16/16 8.0 39.20 43.20
CLR 160916C00009000 C 09/16/16 9.0 38.20 42.20
CLR 160916C00010000 C 09/16/16 10.0 37.20 40.50
CLR 160916C00011000 C 09/16/16 11.0 36.10 40.10
CLR 160916C00012000 C 09/16/16 12.0 35.20 39.10
CLR 160916C00013000 C 09/16/16 13.0 34.10 38.10
CLR 160916C00014000 C 09/16/16 14.0 33.20 37.20
CLR 160916C00015000 C 09/16/16 15.0 33.30 35.50
CLR 160916C00016000 C 09/16/16 16.0 32.10 34.50
CLR 160916C00017000 C 09/16/16 17.0 31.00 32.80
CLR 160916C00018000 C 09/16/16 18.0 30.40 32.10
CLR 160916C00019000 C 09/16/16 19.0 29.30 31.60
CLR 160916C00020000 C 09/16/16 20.0 28.40 30.50
CLR 160916C00021000 C 09/16/16 21.0 27.10 29.30
CLR 160916C00022000 C 09/16/16 22.0 26.50 28.20
CLR 160916C00023000 C 09/16/16 23.0 25.30 27.10
CLR 160916C00024000 C 09/16/16 24.0 24.50 26.10
CLR 160916C00025000 C 09/16/16 25.0 23.50 25.10
CLR 160916C00026000 C 09/16/16 26.0 22.50 24.40
CLR 160916C00027000 C 09/16/16 27.0 21.20 23.10
CLR 160916C00028000 C 09/16/16 28.0 20.20 22.10
CLR 160916C00029000 C 09/16/16 29.0 19.10 21.30
CLR 160916C00030000 C 09/16/16 30.0 17.70 20.10
CLR 160916C00031000 C 09/16/16 31.0 16.60 19.20
CLR 160916C00032000 C 09/16/16 32.0 16.30 18.20
CLR 160916C00033000 C 09/16/16 33.0 15.20 17.20
CLR 160916C00034000 C 09/16/16 34.0 14.50 16.40
CLR 160916C00035000 C 09/16/16 35.0 13.50 15.10
CLR 160916C00036000 C 09/16/16 36.0 12.00 14.20
CLR 160916C00037000 C 09/16/16 37.0 11.40 13.20
CLR 160916C00038000 C 09/16/16 38.0 10.60 12.20
CLR 160916C00039000 C 09/16/16 39.0 9.50 11.20
CLR 160916C00040000 C 09/16/16 40.0 8.40 10.30
CLR 160916C00041000 C 09/16/16 41.0 7.00 9.30
CLR 160916C00042000 C 09/16/16 42.0 6.50 8.30
CLR 160916C00043000 C 09/16/16 43.0 5.90 6.80
CLR 160916C00044000 C 09/16/16 44.0 4.30 6.50
CLR 160916C00045000 C 09/16/16 45.0 4.40 5.00
CLR 160916C00046000 C 09/16/16 46.0 3.90 4.20
CLR 160916C00047000 C 09/16/16 47.0 3.20 3.50
CLR 160916C00048000 C 09/16/16 48.0 2.55 2.70
CLR 160916C00049000 C 09/16/16 49.0 1.95 2.10
CLR 160916C00050000 C 09/16/16 50.0 1.40 1.55
CLR 160916C00055000 C 09/16/16 55.0 0.15 0.25
CLR 160916C00060000 C 09/16/16 60.0 0.00 0.20
CLR 160916P00003000 P 09/16/16 3.0 0.00 0.10
CLR 160916P00004000 P 09/16/16 4.0 0.00 0.10
CLR 160916P00005000 P 09/16/16 5.0 0.00 0.10
CLR 160916P00006000 P 09/16/16 6.0 0.00 0.10
CLR 160916P00007000 P 09/16/16 7.0 0.00 0.10
CLR 160916P00008000 P 09/16/16 8.0 0.00 0.10
CLR 160916P00009000 P 09/16/16 9.0 0.00 0.10
CLR 160916P00010000 P 09/16/16 10.0 0.00 0.10
CLR 160916P00011000 P 09/16/16 11.0 0.00 0.10
CLR 160916P00012000 P 09/16/16 12.0 0.00 0.10
CLR 160916P00013000 P 09/16/16 13.0 0.00 0.10
CLR 160916P00014000 P 09/16/16 14.0 0.00 0.10
CLR 160916P00015000 P 09/16/16 15.0 0.00 0.10
CLR 160916P00016000 P 09/16/16 16.0 0.00 0.10
CLR 160916P00017000 P 09/16/16 17.0 0.00 0.10
CLR 160916P00018000 P 09/16/16 18.0 0.00 0.10
CLR 160916P00019000 P 09/16/16 19.0 0.00 0.10
CLR 160916P00020000 P 09/16/16 20.0 0.00 0.10
CLR 160916P00021000 P 09/16/16 21.0 0.00 0.10
CLR 160916P00022000 P 09/16/16 22.0 0.00 0.10
CLR 160916P00023000 P 09/16/16 23.0 0.00 0.10
CLR 160916P00024000 P 09/16/16 24.0 0.00 0.10
CLR 160916P00025000 P 09/16/16 25.0 0.00 0.10
CLR 160916P00026000 P 09/16/16 26.0 0.00 0.10
CLR 160916P00027000 P 09/16/16 27.0 0.00 0.10
CLR 160916P00028000 P 09/16/16 28.0 0.00 0.10
CLR 160916P00029000 P 09/16/16 29.0 0.00 0.10
CLR 160916P00030000 P 09/16/16 30.0 0.00 0.15
CLR 160916P00031000 P 09/16/16 31.0 0.00 0.10
CLR 160916P00032000 P 09/16/16 32.0 0.00 0.10
CLR 160916P00033000 P 09/16/16 33.0 0.00 0.30
CLR 160916P00034000 P 09/16/16 34.0 0.00 0.40
CLR 160916P00035000 P 09/16/16 35.0 0.00 0.50
CLR 160916P00036000 P 09/16/16 36.0 0.00 0.15
CLR 160916P00037000 P 09/16/16 37.0 0.00 0.50
CLR 160916P00038000 P 09/16/16 38.0 0.05 0.50
CLR 160916P00039000 P 09/16/16 39.0 0.05 0.50
CLR 160916P00040000 P 09/16/16 40.0 0.05 0.50
CLR 160916P00041000 P 09/16/16 41.0 0.05 0.50
CLR 160916P00042000 P 09/16/16 42.0 0.15 0.50
CLR 160916P00043000 P 09/16/16 43.0 0.20 0.50
CLR 160916P00044000 P 09/16/16 44.0 0.35 0.60
CLR 160916P00045000 P 09/16/16 45.0 0.50 0.65
CLR 160916P00046000 P 09/16/16 46.0 0.70 0.85
CLR 160916P00047000 P 09/16/16 47.0 0.95 1.15
CLR 160916P00048000 P 09/16/16 48.0 1.15 1.35
CLR 160916P00049000 P 09/16/16 49.0 1.65 1.75
CLR 160916P00050000 P 09/16/16 50.0 2.10 2.30
CLR 160916P00055000 P 09/16/16 55.0 5.60 6.30
CLR 160916P00060000 P 09/16/16 60.0 9.90 11.20
CLR 161021C00034000 C 10/21/16 34.0 14.10 16.40
CLR 161021C00035000 C 10/21/16 35.0 12.90 15.80
CLR 161021C00036000 C 10/21/16 36.0 12.70 14.90
CLR 161021C00037000 C 10/21/16 37.0 11.10 14.20
CLR 161021C00038000 C 10/21/16 38.0 10.30 13.10
CLR 161021C00039000 C 10/21/16 39.0 9.30 12.30
CLR 161021C00040000 C 10/21/16 40.0 8.20 11.40
CLR 161021C00041000 C 10/21/16 41.0 7.50 10.60
CLR 161021C00042000 C 10/21/16 42.0 7.60 9.70
CLR 161021C00043000 C 10/21/16 43.0 6.30 9.00
CLR 161021C00044000 C 10/21/16 44.0 6.50 6.80
CLR 161021C00045000 C 10/21/16 45.0 5.80 6.00
CLR 161021C00046000 C 10/21/16 46.0 5.10 5.30
CLR 161021C00047000 C 10/21/16 47.0 4.40 4.70
CLR 161021C00048000 C 10/21/16 48.0 3.80 4.00
CLR 161021C00049000 C 10/21/16 49.0 3.20 3.50
CLR 161021C00050000 C 10/21/16 50.0 2.75 2.95
CLR 161021C00055000 C 10/21/16 55.0 1.00 1.15
CLR 161021C00060000 C 10/21/16 60.0 0.15 0.50
CLR 161021C00065000 C 10/21/16 65.0 0.00 0.50
CLR 161021C00070000 C 10/21/16 70.0 0.00 0.25
CLR 161021P00034000 P 10/21/16 34.0 0.10 0.50
CLR 161021P00035000 P 10/21/16 35.0 0.15 0.55
CLR 161021P00036000 P 10/21/16 36.0 0.20 0.65
CLR 161021P00037000 P 10/21/16 37.0 0.25 0.65
CLR 161021P00038000 P 10/21/16 38.0 0.35 0.70
CLR 161021P00039000 P 10/21/16 39.0 0.40 0.75
CLR 161021P00040000 P 10/21/16 40.0 0.50 0.85
CLR 161021P00041000 P 10/21/16 41.0 0.65 1.00
CLR 161021P00042000 P 10/21/16 42.0 0.75 1.20
CLR 161021P00043000 P 10/21/16 43.0 1.05 1.20
CLR 161021P00044000 P 10/21/16 44.0 1.25 1.40
CLR 161021P00045000 P 10/21/16 45.0 1.50 1.65
CLR 161021P00046000 P 10/21/16 46.0 1.80 1.95
CLR 161021P00047000 P 10/21/16 47.0 2.15 2.30
CLR 161021P00048000 P 10/21/16 48.0 2.55 2.65
CLR 161021P00049000 P 10/21/16 49.0 2.95 3.10
CLR 161021P00050000 P 10/21/16 50.0 3.40 3.60
CLR 161021P00055000 P 10/21/16 55.0 6.60 7.20
CLR 161021P00060000 P 10/21/16 60.0 10.20 11.80
CLR 161021P00065000 P 10/21/16 65.0 14.60 17.10
CLR 161021P00070000 P 10/21/16 70.0 19.70 22.10
CLR 161216C00017000 C 12/16/16 17.0 30.80 33.30
CLR 161216C00018000 C 12/16/16 18.0 29.80 32.50
CLR 161216C00019000 C 12/16/16 19.0 29.60 31.80
CLR 161216C00020000 C 12/16/16 20.0 28.30 30.50
CLR 161216C00021000 C 12/16/16 21.0 27.00 29.20
CLR 161216C00022000 C 12/16/16 22.0 26.70 28.50
CLR 161216C00023000 C 12/16/16 23.0 25.60 27.40
CLR 161216C00024000 C 12/16/16 24.0 24.40 26.50
CLR 161216C00025000 C 12/16/16 25.0 22.70 26.40
CLR 161216C00026000 C 12/16/16 26.0 22.80 25.00
CLR 161216C00027000 C 12/16/16 27.0 21.10 23.80
CLR 161216C00028000 C 12/16/16 28.0 20.10 22.60
CLR 161216C00029000 C 12/16/16 29.0 18.90 21.90
CLR 161216C00030000 C 12/16/16 30.0 18.80 20.90
CLR 161216C00031000 C 12/16/16 31.0 17.40 20.00
CLR 161216C00032000 C 12/16/16 32.0 16.50 19.20
CLR 161216C00033000 C 12/16/16 33.0 15.40 18.30
CLR 161216C00034000 C 12/16/16 34.0 14.50 17.30
CLR 161216C00035000 C 12/16/16 35.0 13.90 16.10
CLR 161216C00036000 C 12/16/16 36.0 13.70 15.30
CLR 161216C00037000 C 12/16/16 37.0 12.30 14.30
CLR 161216C00038000 C 12/16/16 38.0 11.10 13.50
CLR 161216C00039000 C 12/16/16 39.0 10.30 12.50
CLR 161216C00040000 C 12/16/16 40.0 10.60 11.20
CLR 161216C00041000 C 12/16/16 41.0 9.70 11.00
CLR 161216C00042000 C 12/16/16 42.0 9.00 10.30
CLR 161216C00043000 C 12/16/16 43.0 8.40 9.50
CLR 161216C00044000 C 12/16/16 44.0 7.80 8.30
CLR 161216C00045000 C 12/16/16 45.0 6.90 7.60
CLR 161216C00046000 C 12/16/16 46.0 6.50 7.10
CLR 161216C00047000 C 12/16/16 47.0 5.90 6.20
CLR 161216C00048000 C 12/16/16 48.0 5.30 5.70
CLR 161216C00049000 C 12/16/16 49.0 4.70 5.10
CLR 161216C00050000 C 12/16/16 50.0 4.20 4.60
CLR 161216C00055000 C 12/16/16 55.0 2.30 2.55
CLR 161216C00060000 C 12/16/16 60.0 1.15 1.30
CLR 161216C00065000 C 12/16/16 65.0 0.40 0.80
CLR 161216C00070000 C 12/16/16 70.0 0.10 0.55
CLR 161216P00017000 P 12/16/16 17.0 0.00 0.50
CLR 161216P00018000 P 12/16/16 18.0 0.00 0.50
CLR 161216P00019000 P 12/16/16 19.0 0.00 0.50
CLR 161216P00020000 P 12/16/16 20.0 0.00 0.50
CLR 161216P00021000 P 12/16/16 21.0 0.00 0.50
CLR 161216P00022000 P 12/16/16 22.0 0.00 0.50
CLR 161216P00023000 P 12/16/16 23.0 0.00 0.50
CLR 161216P00024000 P 12/16/16 24.0 0.05 0.50
CLR 161216P00025000 P 12/16/16 25.0 0.05 0.50
CLR 161216P00026000 P 12/16/16 26.0 0.05 0.55
CLR 161216P00027000 P 12/16/16 27.0 0.10 0.55
CLR 161216P00028000 P 12/16/16 28.0 0.15 0.60
CLR 161216P00029000 P 12/16/16 29.0 0.20 0.65
CLR 161216P00030000 P 12/16/16 30.0 0.25 0.70
CLR 161216P00031000 P 12/16/16 31.0 0.30 1.65
CLR 161216P00032000 P 12/16/16 32.0 0.40 0.85
CLR 161216P00033000 P 12/16/16 33.0 0.35 1.80
CLR 161216P00034000 P 12/16/16 34.0 0.60 1.05
CLR 161216P00035000 P 12/16/16 35.0 0.80 1.15
CLR 161216P00036000 P 12/16/16 36.0 0.80 1.20
CLR 161216P00037000 P 12/16/16 37.0 0.95 1.45
CLR 161216P00038000 P 12/16/16 38.0 1.10 1.45
CLR 161216P00039000 P 12/16/16 39.0 1.30 1.65
CLR 161216P00040000 P 12/16/16 40.0 1.50 1.85
CLR 161216P00041000 P 12/16/16 41.0 1.70 1.95
CLR 161216P00042000 P 12/16/16 42.0 1.95 2.25
CLR 161216P00043000 P 12/16/16 43.0 2.25 2.55
CLR 161216P00044000 P 12/16/16 44.0 2.60 2.75
CLR 161216P00045000 P 12/16/16 45.0 2.85 3.40
CLR 161216P00046000 P 12/16/16 46.0 3.20 3.50
CLR 161216P00047000 P 12/16/16 47.0 3.70 3.90
CLR 161216P00048000 P 12/16/16 48.0 4.00 4.30
CLR 161216P00049000 P 12/16/16 49.0 4.50 4.80
CLR 161216P00050000 P 12/16/16 50.0 5.00 5.30
CLR 161216P00055000 P 12/16/16 55.0 7.90 8.30
CLR 161216P00060000 P 12/16/16 60.0 10.40 12.70
CLR 161216P00065000 P 12/16/16 65.0 15.20 17.80
CLR 161216P00070000 P 12/16/16 70.0 20.10 21.90
CLR 170120C00003000 C 01/20/17 3.0 45.10 47.50
CLR 170120C00005000 C 01/20/17 5.0 42.80 45.70
CLR 170120C00008000 C 01/20/17 8.0 39.80 42.90
CLR 170120C00010000 C 01/20/17 10.0 37.60 40.80
CLR 170120C00013000 C 01/20/17 13.0 34.60 37.80
CLR 170120C00015000 C 01/20/17 15.0 33.00 35.60
CLR 170120C00017500 C 01/20/17 17.5 30.40 33.00
CLR 170120C00020000 C 01/20/17 20.0 28.50 30.80
CLR 170120C00021000 C 01/20/17 21.0 27.10 29.90
CLR 170120C00022500 C 01/20/17 22.5 26.10 28.30
CLR 170120C00024000 C 01/20/17 24.0 24.80 26.90
CLR 170120C00025000 C 01/20/17 25.0 23.60 25.60
CLR 170120C00026000 C 01/20/17 26.0 22.20 24.90
CLR 170120C00027000 C 01/20/17 27.0 21.90 24.00
CLR 170120C00028000 C 01/20/17 28.0 20.50 22.70
CLR 170120C00029000 C 01/20/17 29.0 19.50 21.70
CLR 170120C00030000 C 01/20/17 30.0 18.50 20.80
CLR 170120C00031000 C 01/20/17 31.0 17.50 20.30
CLR 170120C00032000 C 01/20/17 32.0 16.60 19.40
CLR 170120C00033000 C 01/20/17 33.0 15.70 18.10
CLR 170120C00034000 C 01/20/17 34.0 15.00 16.60
CLR 170120C00035000 C 01/20/17 35.0 14.90 15.80
CLR 170120C00036000 C 01/20/17 36.0 14.10 15.40
CLR 170120C00037000 C 01/20/17 37.0 13.10 14.70
CLR 170120C00038000 C 01/20/17 38.0 11.90 13.80
CLR 170120C00039000 C 01/20/17 39.0 10.80 13.10
CLR 170120C00040000 C 01/20/17 40.0 10.80 12.30
CLR 170120C00041000 C 01/20/17 41.0 9.70 11.50
CLR 170120C00042000 C 01/20/17 42.0 9.50 10.80
CLR 170120C00043000 C 01/20/17 43.0 8.90 9.70
CLR 170120C00044000 C 01/20/17 44.0 8.10 8.80
CLR 170120C00045000 C 01/20/17 45.0 7.50 8.10
CLR 170120C00046000 C 01/20/17 46.0 6.90 8.00
CLR 170120C00047000 C 01/20/17 47.0 6.30 6.90
CLR 170120C00048000 C 01/20/17 48.0 5.80 6.40
CLR 170120C00049000 C 01/20/17 49.0 5.30 5.80
CLR 170120C00050000 C 01/20/17 50.0 5.00 5.30
CLR 170120C00055000 C 01/20/17 55.0 2.95 3.30
CLR 170120C00060000 C 01/20/17 60.0 1.55 1.90
CLR 170120C00065000 C 01/20/17 65.0 0.80 1.20
CLR 170120C00070000 C 01/20/17 70.0 0.25 1.00
CLR 170120C00075000 C 01/20/17 75.0 0.05 0.90
CLR 170120C00080000 C 01/20/17 80.0 0.05 0.50
CLR 170120P00003000 P 01/20/17 3.0 0.00 0.10
CLR 170120P00005000 P 01/20/17 5.0 0.00 0.10
CLR 170120P00008000 P 01/20/17 8.0 0.00 0.10
CLR 170120P00010000 P 01/20/17 10.0 0.00 0.15
CLR 170120P00013000 P 01/20/17 13.0 0.00 0.40
CLR 170120P00015000 P 01/20/17 15.0 0.00 0.50
CLR 170120P00017500 P 01/20/17 17.5 0.15 0.50
CLR 170120P00020000 P 01/20/17 20.0 0.05 0.50
CLR 170120P00021000 P 01/20/17 21.0 0.05 0.65
CLR 170120P00022500 P 01/20/17 22.5 0.05 1.50
CLR 170120P00024000 P 01/20/17 24.0 0.10 0.60
CLR 170120P00025000 P 01/20/17 25.0 0.20 0.65
CLR 170120P00026000 P 01/20/17 26.0 0.20 0.85
CLR 170120P00027000 P 01/20/17 27.0 0.05 1.65
CLR 170120P00028000 P 01/20/17 28.0 0.30 0.80
CLR 170120P00029000 P 01/20/17 29.0 0.40 0.85
CLR 170120P00030000 P 01/20/17 30.0 0.60 1.20
CLR 170120P00031000 P 01/20/17 31.0 0.55 1.00
CLR 170120P00032000 P 01/20/17 32.0 0.35 2.15
CLR 170120P00033000 P 01/20/17 33.0 0.85 1.35
CLR 170120P00034000 P 01/20/17 34.0 0.85 1.30
CLR 170120P00035000 P 01/20/17 35.0 1.00 1.45
CLR 170120P00036000 P 01/20/17 36.0 0.50 2.10
CLR 170120P00037000 P 01/20/17 37.0 1.30 1.80
CLR 170120P00038000 P 01/20/17 38.0 1.25 2.40
CLR 170120P00039000 P 01/20/17 39.0 1.70 2.20
CLR 170120P00040000 P 01/20/17 40.0 1.95 2.25
CLR 170120P00041000 P 01/20/17 41.0 2.05 2.45
CLR 170120P00042000 P 01/20/17 42.0 2.45 3.10
CLR 170120P00043000 P 01/20/17 43.0 2.70 3.10
CLR 170120P00044000 P 01/20/17 44.0 3.00 3.40
CLR 170120P00045000 P 01/20/17 45.0 3.30 4.20
CLR 170120P00046000 P 01/20/17 46.0 3.70 4.10
CLR 170120P00047000 P 01/20/17 47.0 4.10 4.70
CLR 170120P00048000 P 01/20/17 48.0 4.50 5.10
CLR 170120P00049000 P 01/20/17 49.0 4.90 5.40
CLR 170120P00050000 P 01/20/17 50.0 5.60 5.90
CLR 170120P00055000 P 01/20/17 55.0 8.50 9.10
CLR 170120P00060000 P 01/20/17 60.0 11.80 13.00
CLR 170120P00065000 P 01/20/17 65.0 15.40 17.90
CLR 170120P00070000 P 01/20/17 70.0 19.90 22.50
CLR 170120P00075000 P 01/20/17 75.0 24.70 27.10
CLR 170120P00080000 P 01/20/17 80.0 29.80 32.00
CLR 170317C00023000 C 03/17/17 23.0 25.30 28.50
CLR 170317C00024000 C 03/17/17 24.0 24.30 27.60
CLR 170317C00025000 C 03/17/17 25.0 23.50 26.50
CLR 170317C00026000 C 03/17/17 26.0 22.50 25.50
CLR 170317C00027000 C 03/17/17 27.0 21.70 24.80
CLR 170317C00028000 C 03/17/17 28.0 20.70 24.00
CLR 170317C00029000 C 03/17/17 29.0 19.70 23.00
CLR 170317C00030000 C 03/17/17 30.0 18.90 22.10
CLR 170317C00031000 C 03/17/17 31.0 18.00 21.40
CLR 170317C00032000 C 03/17/17 32.0 17.40 20.20
CLR 170317C00033000 C 03/17/17 33.0 16.80 19.60
CLR 170317C00034000 C 03/17/17 34.0 15.40 18.80
CLR 170317C00035000 C 03/17/17 35.0 14.70 18.00
CLR 170317C00036000 C 03/17/17 36.0 13.80 17.00
CLR 170317C00037000 C 03/17/17 37.0 13.00 16.40
CLR 170317C00038000 C 03/17/17 38.0 12.40 15.80
CLR 170317C00039000 C 03/17/17 39.0 11.50 15.00
CLR 170317C00040000 C 03/17/17 40.0 11.00 14.30
CLR 170317C00041000 C 03/17/17 41.0 10.90 12.40
CLR 170317C00042000 C 03/17/17 42.0 9.50 12.10
CLR 170317C00043000 C 03/17/17 43.0 8.80 11.10
CLR 170317C00044000 C 03/17/17 44.0 8.90 10.50
CLR 170317C00045000 C 03/17/17 45.0 8.30 9.90
CLR 170317C00046000 C 03/17/17 46.0 7.70 9.10
CLR 170317C00047000 C 03/17/17 47.0 6.50 8.50
CLR 170317C00048000 C 03/17/17 48.0 6.70 8.00
CLR 170317C00049000 C 03/17/17 49.0 6.20 7.70
CLR 170317C00050000 C 03/17/17 50.0 5.70 6.90
CLR 170317C00055000 C 03/17/17 55.0 3.70 4.70
CLR 170317C00060000 C 03/17/17 60.0 2.20 3.00
CLR 170317C00065000 C 03/17/17 65.0 1.40 1.90
CLR 170317C00070000 C 03/17/17 70.0 0.75 1.20
CLR 170317P00023000 P 03/17/17 23.0 0.20 1.90
CLR 170317P00024000 P 03/17/17 24.0 0.25 2.05
CLR 170317P00025000 P 03/17/17 25.0 0.35 1.15
CLR 170317P00026000 P 03/17/17 26.0 0.45 1.15
CLR 170317P00027000 P 03/17/17 27.0 0.35 2.25
CLR 170317P00028000 P 03/17/17 28.0 0.20 1.55
CLR 170317P00029000 P 03/17/17 29.0 0.75 1.25
CLR 170317P00030000 P 03/17/17 30.0 0.85 1.60
CLR 170317P00031000 P 03/17/17 31.0 0.90 2.45
CLR 170317P00032000 P 03/17/17 32.0 1.10 1.55
CLR 170317P00033000 P 03/17/17 33.0 1.25 1.75
CLR 170317P00034000 P 03/17/17 34.0 1.40 1.90
CLR 170317P00035000 P 03/17/17 35.0 1.60 2.10
CLR 170317P00036000 P 03/17/17 36.0 1.75 2.30
CLR 170317P00037000 P 03/17/17 37.0 1.95 2.50
CLR 170317P00038000 P 03/17/17 38.0 2.15 2.80
CLR 170317P00039000 P 03/17/17 39.0 2.40 3.10
CLR 170317P00040000 P 03/17/17 40.0 2.80 3.10
CLR 170317P00041000 P 03/17/17 41.0 3.00 3.70
CLR 170317P00042000 P 03/17/17 42.0 3.20 4.20
CLR 170317P00043000 P 03/17/17 43.0 3.60 4.30
CLR 170317P00044000 P 03/17/17 44.0 3.90 4.70
CLR 170317P00045000 P 03/17/17 45.0 4.30 5.30
CLR 170317P00046000 P 03/17/17 46.0 4.30 6.00
CLR 170317P00047000 P 03/17/17 47.0 5.10 6.00
CLR 170317P00048000 P 03/17/17 48.0 5.50 6.60
CLR 170317P00049000 P 03/17/17 49.0 6.00 7.20
CLR 170317P00050000 P 03/17/17 50.0 6.50 7.70
CLR 170317P00055000 P 03/17/17 55.0 9.20 10.50
CLR 170317P00060000 P 03/17/17 60.0 12.60 14.10
CLR 170317P00065000 P 03/17/17 65.0 15.70 19.00
CLR 170317P00070000 P 03/17/17 70.0 20.70 22.90
CLR 180119C00003000 C 01/19/18 3.0 45.00 47.90
CLR 180119C00005000 C 01/19/18 5.0 42.50 46.40
CLR 180119C00008000 C 01/19/18 8.0 39.70 43.50
CLR 180119C00010000 C 01/19/18 10.0 38.30 40.90
CLR 180119C00013000 C 01/19/18 13.0 35.10 38.90
CLR 180119C00015000 C 01/19/18 15.0 33.30 37.00
CLR 180119C00018000 C 01/19/18 18.0 30.70 34.40
CLR 180119C00020000 C 01/19/18 20.0 29.30 32.00
CLR 180119C00023000 C 01/19/18 23.0 26.70 29.50
CLR 180119C00025000 C 01/19/18 25.0 25.00 27.60
CLR 180119C00028000 C 01/19/18 28.0 22.60 25.40
CLR 180119C00030000 C 01/19/18 30.0 21.30 23.60
CLR 180119C00032000 C 01/19/18 32.0 19.60 22.40
CLR 180119C00035000 C 01/19/18 35.0 17.60 20.30
CLR 180119C00037000 C 01/19/18 37.0 16.20 18.90
CLR 180119C00040000 C 01/19/18 40.0 14.10 16.90
CLR 180119C00042000 C 01/19/18 42.0 13.00 15.70
CLR 180119C00045000 C 01/19/18 45.0 11.80 14.00
CLR 180119C00050000 C 01/19/18 50.0 9.20 11.40
CLR 180119C00055000 C 01/19/18 55.0 6.90 9.10
CLR 180119C00060000 C 01/19/18 60.0 5.70 7.50
CLR 180119C00065000 C 01/19/18 65.0 4.10 5.90
CLR 180119C00070000 C 01/19/18 70.0 2.85 4.30
CLR 180119P00003000 P 01/19/18 3.0 0.00 0.20
CLR 180119P00005000 P 01/19/18 5.0 0.00 0.50
CLR 180119P00008000 P 01/19/18 8.0 0.05 1.00
CLR 180119P00010000 P 01/19/18 10.0 0.05 1.75
CLR 180119P00013000 P 01/19/18 13.0 0.30 1.15
CLR 180119P00015000 P 01/19/18 15.0 0.45 2.20
CLR 180119P00018000 P 01/19/18 18.0 0.75 1.60
CLR 180119P00020000 P 01/19/18 20.0 0.95 1.85
CLR 180119P00023000 P 01/19/18 23.0 1.25 2.80
CLR 180119P00025000 P 01/19/18 25.0 1.55 2.80
CLR 180119P00028000 P 01/19/18 28.0 1.90 2.95
CLR 180119P00030000 P 01/19/18 30.0 2.50 3.50
CLR 180119P00032000 P 01/19/18 32.0 2.90 4.00
CLR 180119P00035000 P 01/19/18 35.0 3.70 4.80
CLR 180119P00037000 P 01/19/18 37.0 4.30 5.50
CLR 180119P00040000 P 01/19/18 40.0 5.20 6.50
CLR 180119P00042000 P 01/19/18 42.0 6.00 7.40
CLR 180119P00045000 P 01/19/18 45.0 7.20 8.70
CLR 180119P00050000 P 01/19/18 50.0 9.80 11.00
CLR 180119P00055000 P 01/19/18 55.0 12.20 14.10
CLR 180119P00060000 P 01/19/18 60.0 15.40 17.40
CLR 180119P00065000 P 01/19/18 65.0 18.80 21.30
CLR 180119P00070000 P 01/19/18 70.0 22.70 24.80

OPRA data is delayed 15 minutes.