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 (2015-08-07)Premium Content

Continental Resources Inc (CLR)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLR 150918C00016000 C 09/18/15 16.0 14.10 15.20
CLR 150918C00017000 C 09/18/15 17.0 13.10 14.20
CLR 150918C00018000 C 09/18/15 18.0 12.10 13.20
CLR 150918C00019000 C 09/18/15 19.0 11.10 12.50
CLR 150918C00020000 C 09/18/15 20.0 10.10 11.30
CLR 150918C00021000 C 09/18/15 21.0 8.20 10.30
CLR 150918C00022500 C 09/18/15 22.5 7.70 8.80
CLR 150918C00024000 C 09/18/15 24.0 5.60 7.30
CLR 150918C00025000 C 09/18/15 25.0 4.80 6.40
CLR 150918C00026000 C 09/18/15 26.0 4.00 5.50
CLR 150918C00027000 C 09/18/15 27.0 3.30 4.60
CLR 150918C00028000 C 09/18/15 28.0 3.10 3.80
CLR 150918C00029000 C 09/18/15 29.0 2.35 3.10
CLR 150918C00030000 C 09/18/15 30.0 1.80 2.40
CLR 150918C00031000 C 09/18/15 31.0 1.45 1.70
CLR 150918C00032000 C 09/18/15 32.0 0.95 1.30
CLR 150918C00033000 C 09/18/15 33.0 0.65 0.90
CLR 150918C00034000 C 09/18/15 34.0 0.40 0.60
CLR 150918C00035000 C 09/18/15 35.0 0.20 0.40
CLR 150918C00036000 C 09/18/15 36.0 0.10 0.25
CLR 150918C00037000 C 09/18/15 37.0 0.05 0.40
CLR 150918C00038000 C 09/18/15 38.0 0.00 0.25
CLR 150918C00039000 C 09/18/15 39.0 0.00 0.20
CLR 150918C00040000 C 09/18/15 40.0 0.00 0.10
CLR 150918C00041000 C 09/18/15 41.0 0.00 0.10
CLR 150918C00042000 C 09/18/15 42.0 0.00 0.10
CLR 150918C00043000 C 09/18/15 43.0 0.00 0.10
CLR 150918C00044000 C 09/18/15 44.0 0.00 0.10
CLR 150918C00045000 C 09/18/15 45.0 0.00 0.10
CLR 150918C00050000 C 09/18/15 50.0 0.00 0.05
CLR 150918C00055000 C 09/18/15 55.0 0.00 0.05
CLR 150918C00060000 C 09/18/15 60.0 0.00 0.10
CLR 150918C00065000 C 09/18/15 65.0 0.00 0.10
CLR 150918P00016000 P 09/18/15 16.0 0.00 0.10
CLR 150918P00017000 P 09/18/15 17.0 0.00 0.15
CLR 150918P00018000 P 09/18/15 18.0 0.00 0.20
CLR 150918P00019000 P 09/18/15 19.0 0.00 0.15
CLR 150918P00020000 P 09/18/15 20.0 0.00 0.25
CLR 150918P00021000 P 09/18/15 21.0 0.00 0.30
CLR 150918P00022500 P 09/18/15 22.5 0.05 0.20
CLR 150918P00024000 P 09/18/15 24.0 0.10 0.40
CLR 150918P00025000 P 09/18/15 25.0 0.20 0.30
CLR 150918P00026000 P 09/18/15 26.0 0.30 0.50
CLR 150918P00027000 P 09/18/15 27.0 0.45 0.60
CLR 150918P00028000 P 09/18/15 28.0 0.65 0.80
CLR 150918P00029000 P 09/18/15 29.0 0.90 1.10
CLR 150918P00030000 P 09/18/15 30.0 1.20 1.60
CLR 150918P00031000 P 09/18/15 31.0 1.65 1.95
CLR 150918P00032000 P 09/18/15 32.0 2.15 2.85
CLR 150918P00033000 P 09/18/15 33.0 2.75 3.50
CLR 150918P00034000 P 09/18/15 34.0 3.40 4.90
CLR 150918P00035000 P 09/18/15 35.0 4.20 5.00
CLR 150918P00036000 P 09/18/15 36.0 5.10 6.00
CLR 150918P00037000 P 09/18/15 37.0 6.00 7.70
CLR 150918P00038000 P 09/18/15 38.0 6.90 8.90
CLR 150918P00039000 P 09/18/15 39.0 7.90 10.00
CLR 150918P00040000 P 09/18/15 40.0 8.90 11.40
CLR 150918P00041000 P 09/18/15 41.0 9.90 10.90
CLR 150918P00042000 P 09/18/15 42.0 10.90 12.70
CLR 150918P00043000 P 09/18/15 43.0 11.80 13.70
CLR 150918P00044000 P 09/18/15 44.0 12.80 13.90
CLR 150918P00045000 P 09/18/15 45.0 13.90 15.90
CLR 150918P00050000 P 09/18/15 50.0 18.80 20.80
CLR 150918P00055000 P 09/18/15 55.0 23.80 24.90
CLR 150918P00060000 P 09/18/15 60.0 28.80 29.90
CLR 150918P00065000 P 09/18/15 65.0 33.80 35.90
CLR 151016C00016000 C 10/16/15 16.0 13.50 15.80
CLR 151016C00017000 C 10/16/15 17.0 13.20 14.40
CLR 151016C00018000 C 10/16/15 18.0 10.70 13.40
CLR 151016C00019000 C 10/16/15 19.0 10.20 12.40
CLR 151016C00020000 C 10/16/15 20.0 9.50 11.50
CLR 151016C00021000 C 10/16/15 21.0 8.90 10.60
CLR 151016C00022000 C 10/16/15 22.0 8.00 9.60
CLR 151016C00023000 C 10/16/15 23.0 7.10 8.70
CLR 151016C00024000 C 10/16/15 24.0 6.30 7.90
CLR 151016C00025000 C 10/16/15 25.0 5.60 7.00
CLR 151016C00026000 C 10/16/15 26.0 4.90 6.20
CLR 151016C00027000 C 10/16/15 27.0 4.10 5.50
CLR 151016C00028000 C 10/16/15 28.0 3.60 4.70
CLR 151016C00029000 C 10/16/15 29.0 3.10 4.10
CLR 151016C00030000 C 10/16/15 30.0 2.65 3.50
CLR 151016C00031000 C 10/16/15 31.0 2.45 2.90
CLR 151016C00032000 C 10/16/15 32.0 1.65 2.40
CLR 151016C00033000 C 10/16/15 33.0 1.65 1.90
CLR 151016C00034000 C 10/16/15 34.0 1.05 1.60
CLR 151016C00035000 C 10/16/15 35.0 1.00 1.25
CLR 151016C00036000 C 10/16/15 36.0 0.75 1.00
CLR 151016C00037000 C 10/16/15 37.0 0.55 0.80
CLR 151016C00038000 C 10/16/15 38.0 0.40 0.60
CLR 151016C00039000 C 10/16/15 39.0 0.15 0.50
CLR 151016C00040000 C 10/16/15 40.0 0.10 0.45
CLR 151016C00041000 C 10/16/15 41.0 0.05 0.45
CLR 151016C00042000 C 10/16/15 42.0 0.00 0.30
CLR 151016P00016000 P 10/16/15 16.0 0.05 0.30
CLR 151016P00017000 P 10/16/15 17.0 0.05 0.30
CLR 151016P00018000 P 10/16/15 18.0 0.10 0.35
CLR 151016P00019000 P 10/16/15 19.0 0.15 0.40
CLR 151016P00020000 P 10/16/15 20.0 0.20 0.50
CLR 151016P00021000 P 10/16/15 21.0 0.30 0.60
CLR 151016P00022000 P 10/16/15 22.0 0.40 0.70
CLR 151016P00023000 P 10/16/15 23.0 0.55 0.75
CLR 151016P00024000 P 10/16/15 24.0 0.70 0.95
CLR 151016P00025000 P 10/16/15 25.0 0.85 1.05
CLR 151016P00026000 P 10/16/15 26.0 1.10 1.20
CLR 151016P00027000 P 10/16/15 27.0 1.30 1.60
CLR 151016P00028000 P 10/16/15 28.0 1.60 1.85
CLR 151016P00029000 P 10/16/15 29.0 1.95 2.20
CLR 151016P00030000 P 10/16/15 30.0 2.30 3.00
CLR 151016P00031000 P 10/16/15 31.0 2.75 3.00
CLR 151016P00032000 P 10/16/15 32.0 3.20 4.30
CLR 151016P00033000 P 10/16/15 33.0 3.80 4.90
CLR 151016P00034000 P 10/16/15 34.0 4.40 5.70
CLR 151016P00035000 P 10/16/15 35.0 5.10 6.40
CLR 151016P00036000 P 10/16/15 36.0 5.80 7.20
CLR 151016P00037000 P 10/16/15 37.0 6.60 8.10
CLR 151016P00038000 P 10/16/15 38.0 7.40 8.90
CLR 151016P00039000 P 10/16/15 39.0 8.30 9.90
CLR 151016P00040000 P 10/16/15 40.0 9.20 10.90
CLR 151016P00041000 P 10/16/15 41.0 10.00 12.00
CLR 151016P00042000 P 10/16/15 42.0 11.00 12.70
CLR 151218C00015000 C 12/18/15 15.0 14.60 16.50
CLR 151218C00016000 C 12/18/15 16.0 14.50 15.70
CLR 151218C00017000 C 12/18/15 17.0 12.80 14.70
CLR 151218C00018000 C 12/18/15 18.0 11.90 13.80
CLR 151218C00019000 C 12/18/15 19.0 11.20 13.10
CLR 151218C00020000 C 12/18/15 20.0 10.50 12.00
CLR 151218C00021000 C 12/18/15 21.0 9.70 11.20
CLR 151218C00022000 C 12/18/15 22.0 8.90 10.50
CLR 151218C00023000 C 12/18/15 23.0 8.10 9.60
CLR 151218C00024000 C 12/18/15 24.0 7.40 8.80
CLR 151218C00025000 C 12/18/15 25.0 6.60 8.10
CLR 151218C00026000 C 12/18/15 26.0 6.10 7.40
CLR 151218C00027000 C 12/18/15 27.0 5.20 6.70
CLR 151218C00028000 C 12/18/15 28.0 4.80 6.10
CLR 151218C00029000 C 12/18/15 29.0 4.60 5.40
CLR 151218C00030000 C 12/18/15 30.0 4.50 4.80
CLR 151218C00031000 C 12/18/15 31.0 3.80 4.40
CLR 151218C00032000 C 12/18/15 32.0 3.30 3.90
CLR 151218C00033000 C 12/18/15 33.0 2.85 3.40
CLR 151218C00034000 C 12/18/15 34.0 2.40 3.00
CLR 151218C00035000 C 12/18/15 35.0 2.30 2.65
CLR 151218C00036000 C 12/18/15 36.0 1.90 2.30
CLR 151218C00037000 C 12/18/15 37.0 1.70 2.00
CLR 151218C00038000 C 12/18/15 38.0 1.35 1.70
CLR 151218C00039000 C 12/18/15 39.0 1.20 1.45
CLR 151218C00040000 C 12/18/15 40.0 1.00 1.25
CLR 151218C00041000 C 12/18/15 41.0 0.85 1.05
CLR 151218C00042000 C 12/18/15 42.0 0.70 0.90
CLR 151218C00043000 C 12/18/15 43.0 0.35 0.85
CLR 151218C00044000 C 12/18/15 44.0 0.30 0.75
CLR 151218C00045000 C 12/18/15 45.0 0.20 0.65
CLR 151218C00046000 C 12/18/15 46.0 0.25 0.60
CLR 151218C00047000 C 12/18/15 47.0 0.15 0.55
CLR 151218C00050000 C 12/18/15 50.0 0.05 0.40
CLR 151218C00055000 C 12/18/15 55.0 0.00 0.35
CLR 151218C00060000 C 12/18/15 60.0 0.00 0.20
CLR 151218C00065000 C 12/18/15 65.0 0.00 0.10
CLR 151218C00070000 C 12/18/15 70.0 0.00 0.10
CLR 151218C00075000 C 12/18/15 75.0 0.00 0.10
CLR 151218P00015000 P 12/18/15 15.0 0.20 0.60
CLR 151218P00016000 P 12/18/15 16.0 0.30 0.65
CLR 151218P00017000 P 12/18/15 17.0 0.40 0.80
CLR 151218P00018000 P 12/18/15 18.0 0.55 0.85
CLR 151218P00019000 P 12/18/15 19.0 0.65 0.95
CLR 151218P00020000 P 12/18/15 20.0 0.80 1.00
CLR 151218P00021000 P 12/18/15 21.0 0.95 1.25
CLR 151218P00022000 P 12/18/15 22.0 1.15 1.35
CLR 151218P00023000 P 12/18/15 23.0 1.35 1.60
CLR 151218P00024000 P 12/18/15 24.0 1.55 1.90
CLR 151218P00025000 P 12/18/15 25.0 1.85 2.05
CLR 151218P00026000 P 12/18/15 26.0 2.15 2.45
CLR 151218P00027000 P 12/18/15 27.0 2.50 2.80
CLR 151218P00028000 P 12/18/15 28.0 2.90 3.10
CLR 151218P00029000 P 12/18/15 29.0 3.20 3.60
CLR 151218P00030000 P 12/18/15 30.0 3.70 4.00
CLR 151218P00031000 P 12/18/15 31.0 4.10 4.70
CLR 151218P00032000 P 12/18/15 32.0 4.60 5.30
CLR 151218P00033000 P 12/18/15 33.0 5.20 6.20
CLR 151218P00034000 P 12/18/15 34.0 5.70 6.90
CLR 151218P00035000 P 12/18/15 35.0 6.40 7.00
CLR 151218P00036000 P 12/18/15 36.0 7.00 8.30
CLR 151218P00037000 P 12/18/15 37.0 7.70 9.10
CLR 151218P00038000 P 12/18/15 38.0 8.50 9.80
CLR 151218P00039000 P 12/18/15 39.0 9.20 10.60
CLR 151218P00040000 P 12/18/15 40.0 10.00 11.00
CLR 151218P00041000 P 12/18/15 41.0 10.90 12.30
CLR 151218P00042000 P 12/18/15 42.0 11.70 13.20
CLR 151218P00043000 P 12/18/15 43.0 12.60 14.30
CLR 151218P00044000 P 12/18/15 44.0 13.50 15.20
CLR 151218P00045000 P 12/18/15 45.0 14.40 15.90
CLR 151218P00046000 P 12/18/15 46.0 15.20 16.90
CLR 151218P00047000 P 12/18/15 47.0 16.10 18.20
CLR 151218P00050000 P 12/18/15 50.0 19.10 20.90
CLR 151218P00055000 P 12/18/15 55.0 23.90 25.60
CLR 151218P00060000 P 12/18/15 60.0 28.70 30.60
CLR 151218P00065000 P 12/18/15 65.0 33.80 34.90
CLR 151218P00070000 P 12/18/15 70.0 38.80 39.90
CLR 151218P00075000 P 12/18/15 75.0 43.80 44.90
CLR 160115C00015000 C 01/15/16 15.0 14.70 16.70
CLR 160115C00016000 C 01/15/16 16.0 14.70 15.80
CLR 160115C00017500 C 01/15/16 17.5 12.50 14.50
CLR 160115C00019000 C 01/15/16 19.0 11.50 13.10
CLR 160115C00020000 C 01/15/16 20.0 10.70 12.30
CLR 160115C00021000 C 01/15/16 21.0 9.90 11.50
CLR 160115C00022500 C 01/15/16 22.5 8.80 10.30
CLR 160115C00024000 C 01/15/16 24.0 7.70 9.20
CLR 160115C00025000 C 01/15/16 25.0 7.00 8.50
CLR 160115C00026000 C 01/15/16 26.0 6.50 7.80
CLR 160115C00027000 C 01/15/16 27.0 5.80 7.10
CLR 160115C00028000 C 01/15/16 28.0 5.30 6.50
CLR 160115C00029000 C 01/15/16 29.0 4.80 5.90
CLR 160115C00030000 C 01/15/16 30.0 4.30 5.30
CLR 160115C00031000 C 01/15/16 31.0 3.90 4.80
CLR 160115C00032500 C 01/15/16 32.5 3.40 4.10
CLR 160115C00034000 C 01/15/16 34.0 2.80 3.50
CLR 160115C00035000 C 01/15/16 35.0 2.65 3.10
CLR 160115C00036000 C 01/15/16 36.0 2.20 2.70
CLR 160115C00037500 C 01/15/16 37.5 1.80 2.25
CLR 160115C00039000 C 01/15/16 39.0 1.50 1.85
CLR 160115C00040000 C 01/15/16 40.0 1.30 1.60
CLR 160115C00041000 C 01/15/16 41.0 1.15 1.40
CLR 160115C00042500 C 01/15/16 42.5 0.90 1.15
CLR 160115C00044000 C 01/15/16 44.0 0.50 0.95
CLR 160115C00045000 C 01/15/16 45.0 0.40 0.85
CLR 160115C00046000 C 01/15/16 46.0 0.30 0.75
CLR 160115C00047500 C 01/15/16 47.5 0.25 0.65
CLR 160115C00050000 C 01/15/16 50.0 0.20 0.50
CLR 160115C00052500 C 01/15/16 52.5 0.00 0.40
CLR 160115C00055000 C 01/15/16 55.0 0.10 0.45
CLR 160115C00057500 C 01/15/16 57.5 0.00 0.45
CLR 160115C00060000 C 01/15/16 60.0 0.00 0.30
CLR 160115C00062500 C 01/15/16 62.5 0.00 0.25
CLR 160115C00065000 C 01/15/16 65.0 0.00 0.20
CLR 160115C00067500 C 01/15/16 67.5 0.00 0.15
CLR 160115C00070000 C 01/15/16 70.0 0.00 0.10
CLR 160115C00072500 C 01/15/16 72.5 0.00 0.10
CLR 160115C00075000 C 01/15/16 75.0 0.00 0.10
CLR 160115C00077500 C 01/15/16 77.5 0.00 0.10
CLR 160115C00080000 C 01/15/16 80.0 0.00 0.10
CLR 160115C00082500 C 01/15/16 82.5 0.00 0.10
CLR 160115C00085000 C 01/15/16 85.0 0.00 0.10
CLR 160115C00087500 C 01/15/16 87.5 0.00 0.10
CLR 160115C00090000 C 01/15/16 90.0 0.00 0.10
CLR 160115C00092500 C 01/15/16 92.5 0.00 0.10
CLR 160115C00095000 C 01/15/16 95.0 0.00 0.10
CLR 160115C00097500 C 01/15/16 97.5 0.00 0.10
CLR 160115C00100000 C 01/15/16 100.0 0.00 0.10
CLR 160115C00105000 C 01/15/16 105.0 0.00 0.10
CLR 160115C00110000 C 01/15/16 110.0 0.00 0.10
CLR 160115P00015000 P 01/15/16 15.0 0.35 0.70
CLR 160115P00016000 P 01/15/16 16.0 0.45 0.70
CLR 160115P00017500 P 01/15/16 17.5 0.65 0.95
CLR 160115P00019000 P 01/15/16 19.0 0.85 1.20
CLR 160115P00020000 P 01/15/16 20.0 1.00 1.40
CLR 160115P00021000 P 01/15/16 21.0 1.20 1.60
CLR 160115P00022500 P 01/15/16 22.5 1.55 1.95
CLR 160115P00024000 P 01/15/16 24.0 1.90 2.40
CLR 160115P00025000 P 01/15/16 25.0 2.20 2.80
CLR 160115P00026000 P 01/15/16 26.0 2.45 3.10
CLR 160115P00027000 P 01/15/16 27.0 2.85 3.50
CLR 160115P00028000 P 01/15/16 28.0 3.20 4.00
CLR 160115P00029000 P 01/15/16 29.0 3.60 4.20
CLR 160115P00030000 P 01/15/16 30.0 4.00 4.60
CLR 160115P00031000 P 01/15/16 31.0 4.50 5.10
CLR 160115P00032500 P 01/15/16 32.5 5.30 6.10
CLR 160115P00034000 P 01/15/16 34.0 6.10 7.10
CLR 160115P00035000 P 01/15/16 35.0 6.80 8.00
CLR 160115P00036000 P 01/15/16 36.0 7.30 8.70
CLR 160115P00037500 P 01/15/16 37.5 8.40 9.80
CLR 160115P00039000 P 01/15/16 39.0 9.50 11.00
CLR 160115P00040000 P 01/15/16 40.0 10.30 11.00
CLR 160115P00041000 P 01/15/16 41.0 11.00 12.00
CLR 160115P00042500 P 01/15/16 42.5 12.30 13.90
CLR 160115P00044000 P 01/15/16 44.0 13.60 15.40
CLR 160115P00045000 P 01/15/16 45.0 14.50 16.10
CLR 160115P00046000 P 01/15/16 46.0 15.20 17.00
CLR 160115P00047500 P 01/15/16 47.5 16.70 18.50
CLR 160115P00050000 P 01/15/16 50.0 19.10 21.60
CLR 160115P00052500 P 01/15/16 52.5 21.40 24.10
CLR 160115P00055000 P 01/15/16 55.0 23.90 25.70
CLR 160115P00057500 P 01/15/16 57.5 26.30 27.50
CLR 160115P00060000 P 01/15/16 60.0 28.60 31.10
CLR 160115P00062500 P 01/15/16 62.5 31.00 34.00
CLR 160115P00065000 P 01/15/16 65.0 33.80 36.00
CLR 160115P00067500 P 01/15/16 67.5 35.90 39.00
CLR 160115P00070000 P 01/15/16 70.0 38.80 39.90
CLR 160115P00072500 P 01/15/16 72.5 41.30 42.40
CLR 160115P00075000 P 01/15/16 75.0 43.80 44.90
CLR 160115P00077500 P 01/15/16 77.5 46.30 47.40
CLR 160115P00080000 P 01/15/16 80.0 48.80 49.90
CLR 160115P00082500 P 01/15/16 82.5 51.30 52.50
CLR 160115P00085000 P 01/15/16 85.0 53.80 54.90
CLR 160115P00087500 P 01/15/16 87.5 56.30 57.50
CLR 160115P00090000 P 01/15/16 90.0 58.80 59.90
CLR 160115P00092500 P 01/15/16 92.5 61.30 62.40
CLR 160115P00095000 P 01/15/16 95.0 63.80 64.90
CLR 160115P00097500 P 01/15/16 97.5 66.30 67.40
CLR 160115P00100000 P 01/15/16 100.0 68.80 69.90
CLR 160115P00105000 P 01/15/16 105.0 73.90 75.00
CLR 160115P00110000 P 01/15/16 110.0 78.80 79.90
CLR 160318C00015000 C 03/18/16 15.0 15.00 17.50
CLR 160318C00016000 C 03/18/16 16.0 14.90 16.20
CLR 160318C00017000 C 03/18/16 17.0 13.60 15.20
CLR 160318C00018000 C 03/18/16 18.0 12.80 14.50
CLR 160318C00019000 C 03/18/16 19.0 12.00 13.70
CLR 160318C00020000 C 03/18/16 20.0 11.20 12.80
CLR 160318C00021000 C 03/18/16 21.0 10.50 12.00
CLR 160318C00022000 C 03/18/16 22.0 9.80 11.30
CLR 160318C00023000 C 03/18/16 23.0 9.10 10.50
CLR 160318C00024000 C 03/18/16 24.0 8.40 10.00
CLR 160318C00025000 C 03/18/16 25.0 7.90 9.10
CLR 160318C00026000 C 03/18/16 26.0 7.20 8.70
CLR 160318C00027000 C 03/18/16 27.0 6.60 8.10
CLR 160318C00028000 C 03/18/16 28.0 6.10 7.30
CLR 160318C00029000 C 03/18/16 29.0 5.60 6.80
CLR 160318C00030000 C 03/18/16 30.0 5.50 6.30
CLR 160318C00031000 C 03/18/16 31.0 4.60 5.70
CLR 160318C00032000 C 03/18/16 32.0 4.30 5.20
CLR 160318C00033000 C 03/18/16 33.0 3.90 4.80
CLR 160318C00034000 C 03/18/16 34.0 3.60 4.30
CLR 160318C00035000 C 03/18/16 35.0 3.20 4.00
CLR 160318C00036000 C 03/18/16 36.0 2.80 3.60
CLR 160318C00037000 C 03/18/16 37.0 2.50 3.30
CLR 160318C00038000 C 03/18/16 38.0 2.20 3.00
CLR 160318C00039000 C 03/18/16 39.0 2.00 2.65
CLR 160318C00040000 C 03/18/16 40.0 1.95 2.40
CLR 160318C00041000 C 03/18/16 41.0 1.50 2.35
CLR 160318C00042000 C 03/18/16 42.0 1.35 1.90
CLR 160318C00043000 C 03/18/16 43.0 1.15 1.70
CLR 160318C00044000 C 03/18/16 44.0 1.10 1.55
CLR 160318C00045000 C 03/18/16 45.0 0.95 1.35
CLR 160318C00046000 C 03/18/16 46.0 0.75 1.20
CLR 160318C00047000 C 03/18/16 47.0 0.65 1.10
CLR 160318C00050000 C 03/18/16 50.0 0.40 0.80
CLR 160318P00015000 P 03/18/16 15.0 0.60 1.35
CLR 160318P00016000 P 03/18/16 16.0 0.75 1.10
CLR 160318P00017000 P 03/18/16 17.0 0.85 1.25
CLR 160318P00018000 P 03/18/16 18.0 1.05 1.40
CLR 160318P00019000 P 03/18/16 19.0 1.20 1.65
CLR 160318P00020000 P 03/18/16 20.0 1.40 1.85
CLR 160318P00021000 P 03/18/16 21.0 1.65 2.10
CLR 160318P00022000 P 03/18/16 22.0 1.85 2.40
CLR 160318P00023000 P 03/18/16 23.0 2.10 2.75
CLR 160318P00024000 P 03/18/16 24.0 2.45 3.10
CLR 160318P00025000 P 03/18/16 25.0 2.75 3.40
CLR 160318P00026000 P 03/18/16 26.0 3.10 4.10
CLR 160318P00027000 P 03/18/16 27.0 3.50 4.30
CLR 160318P00028000 P 03/18/16 28.0 3.90 4.70
CLR 160318P00029000 P 03/18/16 29.0 4.30 5.20
CLR 160318P00030000 P 03/18/16 30.0 4.80 5.60
CLR 160318P00031000 P 03/18/16 31.0 5.30 6.20
CLR 160318P00032000 P 03/18/16 32.0 5.80 6.90
CLR 160318P00033000 P 03/18/16 33.0 6.40 7.40
CLR 160318P00034000 P 03/18/16 34.0 7.00 8.00
CLR 160318P00035000 P 03/18/16 35.0 7.60 8.60
CLR 160318P00036000 P 03/18/16 36.0 8.20 9.20
CLR 160318P00037000 P 03/18/16 37.0 8.80 10.10
CLR 160318P00038000 P 03/18/16 38.0 9.40 10.80
CLR 160318P00039000 P 03/18/16 39.0 10.10 11.60
CLR 160318P00040000 P 03/18/16 40.0 11.00 12.40
CLR 160318P00041000 P 03/18/16 41.0 11.60 13.30
CLR 160318P00042000 P 03/18/16 42.0 12.50 14.00
CLR 160318P00043000 P 03/18/16 43.0 13.20 14.90
CLR 160318P00044000 P 03/18/16 44.0 14.00 15.70
CLR 160318P00045000 P 03/18/16 45.0 14.90 16.50
CLR 160318P00046000 P 03/18/16 46.0 15.70 17.50
CLR 160318P00047000 P 03/18/16 47.0 16.70 17.90
CLR 160318P00050000 P 03/18/16 50.0 19.40 21.00
CLR 170120C00015000 C 01/20/17 15.0 15.90 18.20
CLR 170120C00017500 C 01/20/17 17.5 14.30 16.30
CLR 170120C00020000 C 01/20/17 20.0 12.60 14.50
CLR 170120C00022500 C 01/20/17 22.5 11.00 12.90
CLR 170120C00025000 C 01/20/17 25.0 9.80 11.50
CLR 170120C00030000 C 01/20/17 30.0 7.30 8.90
CLR 170120C00033000 C 01/20/17 33.0 5.90 7.60
CLR 170120C00035000 C 01/20/17 35.0 5.60 6.60
CLR 170120C00037000 C 01/20/17 37.0 4.50 6.00
CLR 170120C00040000 C 01/20/17 40.0 4.00 4.90
CLR 170120C00042000 C 01/20/17 42.0 3.10 4.60
CLR 170120C00045000 C 01/20/17 45.0 2.45 3.90
CLR 170120C00050000 C 01/20/17 50.0 2.00 2.75
CLR 170120C00055000 C 01/20/17 55.0 1.15 2.05
CLR 170120C00060000 C 01/20/17 60.0 1.00 1.30
CLR 170120C00065000 C 01/20/17 65.0 0.65 1.05
CLR 170120C00070000 C 01/20/17 70.0 0.20 2.45
CLR 170120C00075000 C 01/20/17 75.0 0.15 1.00
CLR 170120C00080000 C 01/20/17 80.0 0.00 1.00
CLR 170120P00015000 P 01/20/17 15.0 1.45 2.10
CLR 170120P00017500 P 01/20/17 17.5 2.00 2.80
CLR 170120P00020000 P 01/20/17 20.0 2.65 3.60
CLR 170120P00022500 P 01/20/17 22.5 3.50 4.50
CLR 170120P00025000 P 01/20/17 25.0 4.70 5.60
CLR 170120P00030000 P 01/20/17 30.0 6.90 7.50
CLR 170120P00033000 P 01/20/17 33.0 8.70 9.90
CLR 170120P00035000 P 01/20/17 35.0 9.90 11.20
CLR 170120P00037000 P 01/20/17 37.0 11.00 12.60
CLR 170120P00040000 P 01/20/17 40.0 13.20 14.80
CLR 170120P00042000 P 01/20/17 42.0 14.60 16.20
CLR 170120P00045000 P 01/20/17 45.0 16.70 17.60
CLR 170120P00050000 P 01/20/17 50.0 20.90 22.90
CLR 170120P00055000 P 01/20/17 55.0 25.20 27.40
CLR 170120P00060000 P 01/20/17 60.0 29.60 31.90
CLR 170120P00065000 P 01/20/17 65.0 34.30 36.60
CLR 170120P00070000 P 01/20/17 70.0 38.60 41.80
CLR 170120P00075000 P 01/20/17 75.0 43.50 45.60
CLR 170120P00080000 P 01/20/17 80.0 48.00 51.80

OPRA data is delayed 15 minutes.