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 (2017-02-03)Premium Content

Continental Resources Inc (CLR)
As of Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLR 170428C00025000 C 04/28/17 25.0 16.70 20.20
CLR 170428C00030000 C 04/28/17 30.0 11.70 15.00
CLR 170428C00035000 C 04/28/17 35.0 6.90 9.60
CLR 170428C00036000 C 04/28/17 36.0 6.00 8.50
CLR 170428C00037000 C 04/28/17 37.0 4.80 7.70
CLR 170428C00037500 C 04/28/17 37.5 4.70 8.40
CLR 170428C00038000 C 04/28/17 38.0 3.90 6.70
CLR 170428C00038500 C 04/28/17 38.5 3.10 7.20
CLR 170428C00039000 C 04/28/17 39.0 2.70 5.90
CLR 170428C00039500 C 04/28/17 39.5 3.50 4.90
CLR 170428C00040000 C 04/28/17 40.0 2.75 4.20
CLR 170428C00040500 C 04/28/17 40.5 2.10 4.20
CLR 170428C00041000 C 04/28/17 41.0 2.25 3.20
CLR 170428C00041500 C 04/28/17 41.5 1.70 2.80
CLR 170428C00042000 C 04/28/17 42.0 1.50 1.95
CLR 170428C00042500 C 04/28/17 42.5 1.10 1.70
CLR 170428C00043000 C 04/28/17 43.0 0.80 1.05
CLR 170428C00043500 C 04/28/17 43.5 0.50 0.80
CLR 170428C00044000 C 04/28/17 44.0 0.30 0.60
CLR 170428C00044500 C 04/28/17 44.5 0.15 0.45
CLR 170428C00045000 C 04/28/17 45.0 0.05 0.25
CLR 170428C00045500 C 04/28/17 45.5 0.00 0.15
CLR 170428C00046000 C 04/28/17 46.0 0.00 0.15
CLR 170428C00046500 C 04/28/17 46.5 0.00 0.10
CLR 170428C00047000 C 04/28/17 47.0 0.00 0.10
CLR 170428C00047500 C 04/28/17 47.5 0.00 0.05
CLR 170428C00048000 C 04/28/17 48.0 0.00 0.05
CLR 170428C00048500 C 04/28/17 48.5 0.00 0.05
CLR 170428C00049000 C 04/28/17 49.0 0.00 0.05
CLR 170428C00049500 C 04/28/17 49.5 0.00 0.05
CLR 170428C00050000 C 04/28/17 50.0 0.00 0.05
CLR 170428C00050500 C 04/28/17 50.5 0.00 0.05
CLR 170428C00051000 C 04/28/17 51.0 0.00 0.05
CLR 170428C00051500 C 04/28/17 51.5 0.00 0.05
CLR 170428C00052000 C 04/28/17 52.0 0.00 0.05
CLR 170428C00052500 C 04/28/17 52.5 0.00 0.05
CLR 170428C00053000 C 04/28/17 53.0 0.00 0.05
CLR 170428C00053500 C 04/28/17 53.5 0.00 0.05
CLR 170428C00054000 C 04/28/17 54.0 0.00 0.05
CLR 170428C00054500 C 04/28/17 54.5 0.00 0.05
CLR 170428C00055000 C 04/28/17 55.0 0.00 0.05
CLR 170428C00055500 C 04/28/17 55.5 0.00 0.05
CLR 170428C00056000 C 04/28/17 56.0 0.00 0.10
CLR 170428C00056500 C 04/28/17 56.5 0.00 0.05
CLR 170428C00057000 C 04/28/17 57.0 0.00 0.10
CLR 170428C00057500 C 04/28/17 57.5 0.00 0.05
CLR 170428C00058000 C 04/28/17 58.0 0.00 0.05
CLR 170428C00058500 C 04/28/17 58.5 0.00 0.05
CLR 170428C00059000 C 04/28/17 59.0 0.00 0.05
CLR 170428C00059500 C 04/28/17 59.5 0.00 0.05
CLR 170428C00060000 C 04/28/17 60.0 0.00 0.05
CLR 170428C00065000 C 04/28/17 65.0 0.00 0.05
CLR 170428P00025000 P 04/28/17 25.0 0.00 0.10
CLR 170428P00030000 P 04/28/17 30.0 0.00 0.05
CLR 170428P00035000 P 04/28/17 35.0 0.00 0.05
CLR 170428P00036000 P 04/28/17 36.0 0.00 0.05
CLR 170428P00037000 P 04/28/17 37.0 0.00 0.10
CLR 170428P00037500 P 04/28/17 37.5 0.00 0.05
CLR 170428P00038000 P 04/28/17 38.0 0.00 0.10
CLR 170428P00038500 P 04/28/17 38.5 0.00 0.05
CLR 170428P00039000 P 04/28/17 39.0 0.00 0.05
CLR 170428P00039500 P 04/28/17 39.5 0.00 0.10
CLR 170428P00040000 P 04/28/17 40.0 0.00 0.10
CLR 170428P00040500 P 04/28/17 40.5 0.00 0.15
CLR 170428P00041000 P 04/28/17 41.0 0.00 0.15
CLR 170428P00041500 P 04/28/17 41.5 0.05 0.15
CLR 170428P00042000 P 04/28/17 42.0 0.10 0.20
CLR 170428P00042500 P 04/28/17 42.5 0.15 0.35
CLR 170428P00043000 P 04/28/17 43.0 0.30 0.50
CLR 170428P00043500 P 04/28/17 43.5 0.50 0.75
CLR 170428P00044000 P 04/28/17 44.0 0.80 1.00
CLR 170428P00044500 P 04/28/17 44.5 1.10 1.65
CLR 170428P00045000 P 04/28/17 45.0 1.45 2.75
CLR 170428P00045500 P 04/28/17 45.5 1.35 3.00
CLR 170428P00046000 P 04/28/17 46.0 1.90 3.40
CLR 170428P00046500 P 04/28/17 46.5 2.40 3.40
CLR 170428P00047000 P 04/28/17 47.0 2.90 3.90
CLR 170428P00047500 P 04/28/17 47.5 2.45 5.30
CLR 170428P00048000 P 04/28/17 48.0 2.85 6.10
CLR 170428P00048500 P 04/28/17 48.5 3.40 6.50
CLR 170428P00049000 P 04/28/17 49.0 4.60 7.20
CLR 170428P00049500 P 04/28/17 49.5 3.80 8.30
CLR 170428P00050000 P 04/28/17 50.0 5.80 6.90
CLR 170428P00050500 P 04/28/17 50.5 5.40 9.10
CLR 170428P00051000 P 04/28/17 51.0 6.90 9.30
CLR 170428P00051500 P 04/28/17 51.5 5.90 9.60
CLR 170428P00052000 P 04/28/17 52.0 7.10 10.10
CLR 170428P00052500 P 04/28/17 52.5 6.90 10.60
CLR 170428P00053000 P 04/28/17 53.0 9.00 10.40
CLR 170428P00053500 P 04/28/17 53.5 8.00 12.00
CLR 170428P00054000 P 04/28/17 54.0 9.10 11.80
CLR 170428P00054500 P 04/28/17 54.5 8.60 12.60
CLR 170428P00055000 P 04/28/17 55.0 10.20 12.40
CLR 170428P00055500 P 04/28/17 55.5 10.00 14.00
CLR 170428P00056000 P 04/28/17 56.0 11.00 14.10
CLR 170428P00056500 P 04/28/17 56.5 11.10 14.90
CLR 170428P00057000 P 04/28/17 57.0 12.60 14.40
CLR 170428P00057500 P 04/28/17 57.5 11.90 16.00
CLR 170428P00058000 P 04/28/17 58.0 13.20 15.70
CLR 170428P00058500 P 04/28/17 58.5 12.70 16.90
CLR 170428P00059000 P 04/28/17 59.0 14.00 16.40
CLR 170428P00059500 P 04/28/17 59.5 13.60 18.30
CLR 170428P00060000 P 04/28/17 60.0 15.30 17.50
CLR 170428P00065000 P 04/28/17 65.0 20.20 22.80
CLR 170505C00030000 C 05/05/17 30.0 12.00 14.80
CLR 170505C00035000 C 05/05/17 35.0 8.20 9.00
CLR 170505C00036000 C 05/05/17 36.0 6.90 8.80
CLR 170505C00036500 C 05/05/17 36.5 6.40 8.00
CLR 170505C00037000 C 05/05/17 37.0 5.10 7.60
CLR 170505C00037500 C 05/05/17 37.5 5.30 6.80
CLR 170505C00038000 C 05/05/17 38.0 4.90 6.60
CLR 170505C00038500 C 05/05/17 38.5 4.30 5.80
CLR 170505C00039000 C 05/05/17 39.0 4.10 5.40
CLR 170505C00039500 C 05/05/17 39.5 3.30 4.90
CLR 170505C00040000 C 05/05/17 40.0 3.40 4.50
CLR 170505C00040500 C 05/05/17 40.5 3.10 3.80
CLR 170505C00041000 C 05/05/17 41.0 2.75 3.30
CLR 170505C00041500 C 05/05/17 41.5 2.40 3.00
CLR 170505C00042000 C 05/05/17 42.0 2.00 2.50
CLR 170505C00042500 C 05/05/17 42.5 1.65 2.25
CLR 170505C00043000 C 05/05/17 43.0 1.40 1.85
CLR 170505C00043500 C 05/05/17 43.5 1.15 1.65
CLR 170505C00044000 C 05/05/17 44.0 0.95 1.35
CLR 170505C00044500 C 05/05/17 44.5 0.75 1.15
CLR 170505C00045000 C 05/05/17 45.0 0.55 0.95
CLR 170505C00045500 C 05/05/17 45.5 0.45 0.75
CLR 170505C00046000 C 05/05/17 46.0 0.35 0.55
CLR 170505C00046500 C 05/05/17 46.5 0.25 0.45
CLR 170505C00047000 C 05/05/17 47.0 0.15 0.35
CLR 170505C00047500 C 05/05/17 47.5 0.10 0.30
CLR 170505C00048000 C 05/05/17 48.0 0.10 0.20
CLR 170505C00048500 C 05/05/17 48.5 0.05 0.15
CLR 170505C00049000 C 05/05/17 49.0 0.00 0.15
CLR 170505C00049500 C 05/05/17 49.5 0.00 0.15
CLR 170505C00050000 C 05/05/17 50.0 0.00 0.10
CLR 170505C00050500 C 05/05/17 50.5 0.00 0.10
CLR 170505C00051000 C 05/05/17 51.0 0.00 0.10
CLR 170505C00051500 C 05/05/17 51.5 0.00 0.10
CLR 170505C00052000 C 05/05/17 52.0 0.00 0.05
CLR 170505C00052500 C 05/05/17 52.5 0.00 0.10
CLR 170505C00053000 C 05/05/17 53.0 0.00 0.10
CLR 170505C00053500 C 05/05/17 53.5 0.00 0.05
CLR 170505C00054000 C 05/05/17 54.0 0.00 0.05
CLR 170505C00054500 C 05/05/17 54.5 0.00 0.05
CLR 170505C00055000 C 05/05/17 55.0 0.00 0.05
CLR 170505C00055500 C 05/05/17 55.5 0.00 0.05
CLR 170505C00056000 C 05/05/17 56.0 0.00 0.10
CLR 170505C00056500 C 05/05/17 56.5 0.00 0.05
CLR 170505C00057000 C 05/05/17 57.0 0.00 0.05
CLR 170505C00057500 C 05/05/17 57.5 0.00 0.10
CLR 170505C00060000 C 05/05/17 60.0 0.00 0.05
CLR 170505P00030000 P 05/05/17 30.0 0.00 0.05
CLR 170505P00035000 P 05/05/17 35.0 0.00 0.30
CLR 170505P00036000 P 05/05/17 36.0 0.00 0.10
CLR 170505P00036500 P 05/05/17 36.5 0.00 0.05
CLR 170505P00037000 P 05/05/17 37.0 0.00 0.10
CLR 170505P00037500 P 05/05/17 37.5 0.00 0.10
CLR 170505P00038000 P 05/05/17 38.0 0.00 0.15
CLR 170505P00038500 P 05/05/17 38.5 0.05 0.15
CLR 170505P00039000 P 05/05/17 39.0 0.05 0.20
CLR 170505P00039500 P 05/05/17 39.5 0.10 0.25
CLR 170505P00040000 P 05/05/17 40.0 0.15 0.30
CLR 170505P00040500 P 05/05/17 40.5 0.25 0.40
CLR 170505P00041000 P 05/05/17 41.0 0.30 0.70
CLR 170505P00041500 P 05/05/17 41.5 0.45 0.75
CLR 170505P00042000 P 05/05/17 42.0 0.55 0.90
CLR 170505P00042500 P 05/05/17 42.5 0.70 1.05
CLR 170505P00043000 P 05/05/17 43.0 0.90 1.15
CLR 170505P00043500 P 05/05/17 43.5 1.10 1.45
CLR 170505P00044000 P 05/05/17 44.0 1.40 1.75
CLR 170505P00044500 P 05/05/17 44.5 1.70 2.00
CLR 170505P00045000 P 05/05/17 45.0 2.05 2.40
CLR 170505P00045500 P 05/05/17 45.5 2.30 2.70
CLR 170505P00046000 P 05/05/17 46.0 2.70 3.10
CLR 170505P00046500 P 05/05/17 46.5 3.10 3.50
CLR 170505P00047000 P 05/05/17 47.0 3.00 4.20
CLR 170505P00047500 P 05/05/17 47.5 3.60 4.50
CLR 170505P00048000 P 05/05/17 48.0 4.20 4.90
CLR 170505P00048500 P 05/05/17 48.5 4.30 5.60
CLR 170505P00049000 P 05/05/17 49.0 4.90 6.30
CLR 170505P00049500 P 05/05/17 49.5 4.60 7.40
CLR 170505P00050000 P 05/05/17 50.0 5.80 7.80
CLR 170505P00050500 P 05/05/17 50.5 6.30 7.80
CLR 170505P00051000 P 05/05/17 51.0 6.10 8.90
CLR 170505P00051500 P 05/05/17 51.5 6.20 9.90
CLR 170505P00052000 P 05/05/17 52.0 7.40 10.00
CLR 170505P00052500 P 05/05/17 52.5 7.40 11.10
CLR 170505P00053000 P 05/05/17 53.0 8.30 10.10
CLR 170505P00053500 P 05/05/17 53.5 7.70 12.30
CLR 170505P00054000 P 05/05/17 54.0 9.20 11.30
CLR 170505P00054500 P 05/05/17 54.5 8.90 13.30
CLR 170505P00055000 P 05/05/17 55.0 10.30 13.00
CLR 170505P00055500 P 05/05/17 55.5 9.70 14.30
CLR 170505P00056000 P 05/05/17 56.0 11.30 13.20
CLR 170505P00056500 P 05/05/17 56.5 11.10 14.50
CLR 170505P00057000 P 05/05/17 57.0 11.90 15.30
CLR 170505P00057500 P 05/05/17 57.5 11.60 16.20
CLR 170505P00060000 P 05/05/17 60.0 15.40 17.20
CLR 170512C00030000 C 05/12/17 30.0 11.60 15.50
CLR 170512C00035000 C 05/12/17 35.0 6.80 10.00
CLR 170512C00036000 C 05/12/17 36.0 6.00 8.80
CLR 170512C00036500 C 05/12/17 36.5 6.40 7.90
CLR 170512C00037000 C 05/12/17 37.0 5.70 7.80
CLR 170512C00037500 C 05/12/17 37.5 5.00 7.40
CLR 170512C00038000 C 05/12/17 38.0 4.40 6.50
CLR 170512C00038500 C 05/12/17 38.5 4.10 6.50
CLR 170512C00039000 C 05/12/17 39.0 4.20 5.30
CLR 170512C00039500 C 05/12/17 39.5 3.90 4.90
CLR 170512C00040000 C 05/12/17 40.0 3.70 4.50
CLR 170512C00040500 C 05/12/17 40.5 3.30 3.90
CLR 170512C00041000 C 05/12/17 41.0 2.90 3.50
CLR 170512C00041500 C 05/12/17 41.5 2.55 3.20
CLR 170512C00042000 C 05/12/17 42.0 2.20 2.75
CLR 170512C00042500 C 05/12/17 42.5 1.90 2.45
CLR 170512C00043000 C 05/12/17 43.0 1.65 2.15
CLR 170512C00043500 C 05/12/17 43.5 1.35 1.85
CLR 170512C00044000 C 05/12/17 44.0 1.15 1.55
CLR 170512C00044500 C 05/12/17 44.5 0.95 1.30
CLR 170512C00045000 C 05/12/17 45.0 0.75 1.15
CLR 170512C00045500 C 05/12/17 45.5 0.60 0.95
CLR 170512C00046000 C 05/12/17 46.0 0.50 0.75
CLR 170512C00046500 C 05/12/17 46.5 0.40 0.75
CLR 170512C00047000 C 05/12/17 47.0 0.30 0.60
CLR 170512C00047500 C 05/12/17 47.5 0.25 0.40
CLR 170512C00048000 C 05/12/17 48.0 0.00 0.55
CLR 170512C00048500 C 05/12/17 48.5 0.10 0.45
CLR 170512C00049000 C 05/12/17 49.0 0.05 0.40
CLR 170512C00049500 C 05/12/17 49.5 0.00 0.40
CLR 170512C00050000 C 05/12/17 50.0 0.00 0.20
CLR 170512C00050500 C 05/12/17 50.5 0.00 0.45
CLR 170512C00051000 C 05/12/17 51.0 0.00 0.20
CLR 170512C00051500 C 05/12/17 51.5 0.00 0.30
CLR 170512C00052000 C 05/12/17 52.0 0.00 0.10
CLR 170512C00052500 C 05/12/17 52.5 0.00 0.10
CLR 170512C00053000 C 05/12/17 53.0 0.00 0.20
CLR 170512C00054000 C 05/12/17 54.0 0.00 0.10
CLR 170512C00055000 C 05/12/17 55.0 0.00 0.05
CLR 170512C00056000 C 05/12/17 56.0 0.00 0.05
CLR 170512C00060000 C 05/12/17 60.0 0.00 0.05
CLR 170512P00030000 P 05/12/17 30.0 0.00 0.10
CLR 170512P00035000 P 05/12/17 35.0 0.00 0.30
CLR 170512P00036000 P 05/12/17 36.0 0.00 0.45
CLR 170512P00036500 P 05/12/17 36.5 0.00 0.25
CLR 170512P00037000 P 05/12/17 37.0 0.00 0.25
CLR 170512P00037500 P 05/12/17 37.5 0.05 0.25
CLR 170512P00038000 P 05/12/17 38.0 0.10 0.40
CLR 170512P00038500 P 05/12/17 38.5 0.05 0.30
CLR 170512P00039000 P 05/12/17 39.0 0.15 0.55
CLR 170512P00039500 P 05/12/17 39.5 0.20 0.50
CLR 170512P00040000 P 05/12/17 40.0 0.30 0.50
CLR 170512P00040500 P 05/12/17 40.5 0.35 0.75
CLR 170512P00041000 P 05/12/17 41.0 0.45 0.85
CLR 170512P00041500 P 05/12/17 41.5 0.60 0.95
CLR 170512P00042000 P 05/12/17 42.0 0.70 1.05
CLR 170512P00042500 P 05/12/17 42.5 0.90 1.35
CLR 170512P00043000 P 05/12/17 43.0 1.10 1.40
CLR 170512P00043500 P 05/12/17 43.5 1.30 1.70
CLR 170512P00044000 P 05/12/17 44.0 1.60 1.90
CLR 170512P00044500 P 05/12/17 44.5 1.85 2.20
CLR 170512P00045000 P 05/12/17 45.0 2.15 2.50
CLR 170512P00045500 P 05/12/17 45.5 2.55 2.85
CLR 170512P00046000 P 05/12/17 46.0 2.85 3.30
CLR 170512P00046500 P 05/12/17 46.5 3.20 3.60
CLR 170512P00047000 P 05/12/17 47.0 3.40 4.10
CLR 170512P00047500 P 05/12/17 47.5 3.80 4.70
CLR 170512P00048000 P 05/12/17 48.0 4.00 5.30
CLR 170512P00048500 P 05/12/17 48.5 4.60 5.40
CLR 170512P00049000 P 05/12/17 49.0 4.60 6.40
CLR 170512P00049500 P 05/12/17 49.5 5.30 6.90
CLR 170512P00050000 P 05/12/17 50.0 6.20 7.00
CLR 170512P00050500 P 05/12/17 50.5 5.60 8.80
CLR 170512P00051000 P 05/12/17 51.0 6.00 8.60
CLR 170512P00051500 P 05/12/17 51.5 5.90 8.90
CLR 170512P00052000 P 05/12/17 52.0 7.40 9.30
CLR 170512P00052500 P 05/12/17 52.5 7.30 10.60
CLR 170512P00053000 P 05/12/17 53.0 8.00 11.40
CLR 170512P00054000 P 05/12/17 54.0 9.10 12.20
CLR 170512P00055000 P 05/12/17 55.0 10.30 12.90
CLR 170512P00056000 P 05/12/17 56.0 10.90 14.20
CLR 170512P00060000 P 05/12/17 60.0 15.20 16.90
CLR 170519C00030000 C 05/19/17 30.0 13.30 14.00
CLR 170519C00031000 C 05/19/17 31.0 12.20 13.10
CLR 170519C00032000 C 05/19/17 32.0 10.80 13.30
CLR 170519C00033000 C 05/19/17 33.0 10.10 11.70
CLR 170519C00034000 C 05/19/17 34.0 9.20 9.90
CLR 170519C00035000 C 05/19/17 35.0 8.30 9.00
CLR 170519C00036000 C 05/19/17 36.0 7.40 8.20
CLR 170519C00036500 C 05/19/17 36.5 6.80 7.70
CLR 170519C00037000 C 05/19/17 37.0 6.10 7.30
CLR 170519C00037500 C 05/19/17 37.5 6.00 6.70
CLR 170519C00038000 C 05/19/17 38.0 5.20 6.20
CLR 170519C00038500 C 05/19/17 38.5 5.10 5.70
CLR 170519C00039000 C 05/19/17 39.0 4.70 5.40
CLR 170519C00039500 C 05/19/17 39.5 4.30 4.90
CLR 170519C00040000 C 05/19/17 40.0 3.90 4.50
CLR 170519C00040500 C 05/19/17 40.5 3.50 4.00
CLR 170519C00041000 C 05/19/17 41.0 2.85 3.40
CLR 170519C00041500 C 05/19/17 41.5 2.80 3.70
CLR 170519C00042000 C 05/19/17 42.0 2.45 2.70
CLR 170519C00042500 C 05/19/17 42.5 2.15 2.50
CLR 170519C00043000 C 05/19/17 43.0 1.90 2.15
CLR 170519C00043500 C 05/19/17 43.5 1.65 1.95
CLR 170519C00044000 C 05/19/17 44.0 1.40 1.65
CLR 170519C00044500 C 05/19/17 44.5 1.15 1.45
CLR 170519C00045000 C 05/19/17 45.0 1.00 1.20
CLR 170519C00045500 C 05/19/17 45.5 0.80 1.05
CLR 170519C00046000 C 05/19/17 46.0 0.65 0.80
CLR 170519C00046500 C 05/19/17 46.5 0.55 0.70
CLR 170519C00047000 C 05/19/17 47.0 0.45 0.60
CLR 170519C00047500 C 05/19/17 47.5 0.35 0.55
CLR 170519C00048000 C 05/19/17 48.0 0.30 0.40
CLR 170519C00048500 C 05/19/17 48.5 0.20 0.35
CLR 170519C00049000 C 05/19/17 49.0 0.15 0.30
CLR 170519C00049500 C 05/19/17 49.5 0.10 0.25
CLR 170519C00050000 C 05/19/17 50.0 0.10 0.20
CLR 170519C00050500 C 05/19/17 50.5 0.05 0.15
CLR 170519C00051000 C 05/19/17 51.0 0.05 0.15
CLR 170519C00051500 C 05/19/17 51.5 0.00 0.15
CLR 170519C00052000 C 05/19/17 52.0 0.00 0.10
CLR 170519C00052500 C 05/19/17 52.5 0.00 0.10
CLR 170519C00053000 C 05/19/17 53.0 0.00 0.10
CLR 170519C00053500 C 05/19/17 53.5 0.00 0.10
CLR 170519C00054000 C 05/19/17 54.0 0.00 0.15
CLR 170519C00054500 C 05/19/17 54.5 0.00 0.05
CLR 170519C00055000 C 05/19/17 55.0 0.00 0.15
CLR 170519C00055500 C 05/19/17 55.5 0.00 0.15
CLR 170519C00056000 C 05/19/17 56.0 0.00 0.10
CLR 170519C00056500 C 05/19/17 56.5 0.00 0.05
CLR 170519C00057000 C 05/19/17 57.0 0.00 0.05
CLR 170519C00057500 C 05/19/17 57.5 0.00 0.05
CLR 170519C00058000 C 05/19/17 58.0 0.00 0.05
CLR 170519C00058500 C 05/19/17 58.5 0.00 0.10
CLR 170519C00059000 C 05/19/17 59.0 0.00 0.05
CLR 170519C00059500 C 05/19/17 59.5 0.00 0.05
CLR 170519C00060000 C 05/19/17 60.0 0.00 0.05
CLR 170519C00065000 C 05/19/17 65.0 0.00 0.05
CLR 170519P00030000 P 05/19/17 30.0 0.00 0.05
CLR 170519P00031000 P 05/19/17 31.0 0.00 0.05
CLR 170519P00032000 P 05/19/17 32.0 0.00 0.05
CLR 170519P00033000 P 05/19/17 33.0 0.00 0.15
CLR 170519P00034000 P 05/19/17 34.0 0.00 0.10
CLR 170519P00035000 P 05/19/17 35.0 0.00 0.05
CLR 170519P00036000 P 05/19/17 36.0 0.05 0.10
CLR 170519P00036500 P 05/19/17 36.5 0.05 0.15
CLR 170519P00037000 P 05/19/17 37.0 0.10 0.20
CLR 170519P00037500 P 05/19/17 37.5 0.10 0.25
CLR 170519P00038000 P 05/19/17 38.0 0.15 0.30
CLR 170519P00038500 P 05/19/17 38.5 0.20 0.35
CLR 170519P00039000 P 05/19/17 39.0 0.25 0.40
CLR 170519P00039500 P 05/19/17 39.5 0.35 0.50
CLR 170519P00040000 P 05/19/17 40.0 0.45 0.60
CLR 170519P00040500 P 05/19/17 40.5 0.55 0.70
CLR 170519P00041000 P 05/19/17 41.0 0.65 0.85
CLR 170519P00041500 P 05/19/17 41.5 0.80 0.95
CLR 170519P00042000 P 05/19/17 42.0 0.95 1.15
CLR 170519P00042500 P 05/19/17 42.5 1.15 1.35
CLR 170519P00043000 P 05/19/17 43.0 1.35 1.55
CLR 170519P00043500 P 05/19/17 43.5 1.60 1.80
CLR 170519P00044000 P 05/19/17 44.0 1.85 2.05
CLR 170519P00044500 P 05/19/17 44.5 2.15 2.35
CLR 170519P00045000 P 05/19/17 45.0 2.45 2.65
CLR 170519P00045500 P 05/19/17 45.5 2.70 3.00
CLR 170519P00046000 P 05/19/17 46.0 3.00 3.40
CLR 170519P00046500 P 05/19/17 46.5 3.30 4.00
CLR 170519P00047000 P 05/19/17 47.0 3.80 4.20
CLR 170519P00047500 P 05/19/17 47.5 4.00 4.80
CLR 170519P00048000 P 05/19/17 48.0 4.30 5.00
CLR 170519P00048500 P 05/19/17 48.5 4.70 5.60
CLR 170519P00049000 P 05/19/17 49.0 5.20 5.90
CLR 170519P00049500 P 05/19/17 49.5 5.60 6.60
CLR 170519P00050000 P 05/19/17 50.0 6.30 6.90
CLR 170519P00050500 P 05/19/17 50.5 6.60 7.40
CLR 170519P00051000 P 05/19/17 51.0 7.10 8.00
CLR 170519P00051500 P 05/19/17 51.5 7.40 8.50
CLR 170519P00052000 P 05/19/17 52.0 8.10 9.50
CLR 170519P00052500 P 05/19/17 52.5 8.50 9.30
CLR 170519P00053000 P 05/19/17 53.0 8.80 10.20
CLR 170519P00053500 P 05/19/17 53.5 9.30 11.60
CLR 170519P00054000 P 05/19/17 54.0 9.80 10.90
CLR 170519P00054500 P 05/19/17 54.5 10.30 11.70
CLR 170519P00055000 P 05/19/17 55.0 10.90 11.80
CLR 170519P00055500 P 05/19/17 55.5 11.30 12.30
CLR 170519P00056000 P 05/19/17 56.0 11.80 12.90
CLR 170519P00056500 P 05/19/17 56.5 12.30 13.50
CLR 170519P00057000 P 05/19/17 57.0 12.80 14.40
CLR 170519P00057500 P 05/19/17 57.5 13.30 14.90
CLR 170519P00058000 P 05/19/17 58.0 13.40 16.80
CLR 170519P00058500 P 05/19/17 58.5 13.90 17.40
CLR 170519P00059000 P 05/19/17 59.0 14.80 15.90
CLR 170519P00059500 P 05/19/17 59.5 14.60 18.40
CLR 170519P00060000 P 05/19/17 60.0 15.80 18.70
CLR 170519P00065000 P 05/19/17 65.0 21.10 22.20
CLR 170526C00030000 C 05/26/17 30.0 13.10 15.00
CLR 170526C00035000 C 05/26/17 35.0 7.40 10.00
CLR 170526C00036000 C 05/26/17 36.0 6.50 9.20
CLR 170526C00037000 C 05/26/17 37.0 5.50 8.20
CLR 170526C00037500 C 05/26/17 37.5 6.00 7.40
CLR 170526C00038000 C 05/26/17 38.0 5.40 6.70
CLR 170526C00038500 C 05/26/17 38.5 4.20 6.90
CLR 170526C00039000 C 05/26/17 39.0 4.80 5.80
CLR 170526C00039500 C 05/26/17 39.5 4.40 5.00
CLR 170526C00040000 C 05/26/17 40.0 4.10 4.60
CLR 170526C00040500 C 05/26/17 40.5 3.70 4.40
CLR 170526C00041000 C 05/26/17 41.0 3.40 3.90
CLR 170526C00041500 C 05/26/17 41.5 3.00 3.60
CLR 170526C00042000 C 05/26/17 42.0 2.70 3.30
CLR 170526C00042500 C 05/26/17 42.5 2.40 2.90
CLR 170526C00043000 C 05/26/17 43.0 2.15 2.75
CLR 170526C00043500 C 05/26/17 43.5 1.90 2.40
CLR 170526C00044000 C 05/26/17 44.0 1.65 2.15
CLR 170526C00044500 C 05/26/17 44.5 1.45 2.00
CLR 170526C00045000 C 05/26/17 45.0 1.30 1.75
CLR 170526C00045500 C 05/26/17 45.5 1.05 1.55
CLR 170526C00046000 C 05/26/17 46.0 0.95 1.40
CLR 170526C00046500 C 05/26/17 46.5 0.80 1.30
CLR 170526C00047000 C 05/26/17 47.0 0.65 1.05
CLR 170526C00047500 C 05/26/17 47.5 0.60 1.05
CLR 170526C00048000 C 05/26/17 48.0 0.50 0.80
CLR 170526C00048500 C 05/26/17 48.5 0.40 0.70
CLR 170526C00049000 C 05/26/17 49.0 0.30 0.90
CLR 170526C00049500 C 05/26/17 49.5 0.25 0.85
CLR 170526C00050000 C 05/26/17 50.0 0.20 0.80
CLR 170526C00050500 C 05/26/17 50.5 0.15 0.45
CLR 170526C00051000 C 05/26/17 51.0 0.15 0.40
CLR 170526C00051500 C 05/26/17 51.5 0.10 0.35
CLR 170526C00052000 C 05/26/17 52.0 0.05 0.50
CLR 170526C00052500 C 05/26/17 52.5 0.05 0.40
CLR 170526C00053000 C 05/26/17 53.0 0.05 0.30
CLR 170526C00053500 C 05/26/17 53.5 0.00 0.25
CLR 170526C00054000 C 05/26/17 54.0 0.00 0.30
CLR 170526C00055000 C 05/26/17 55.0 0.00 0.20
CLR 170526C00060000 C 05/26/17 60.0 0.00 0.05
CLR 170526C00065000 C 05/26/17 65.0 0.00 0.05
CLR 170526P00030000 P 05/26/17 30.0 0.00 0.20
CLR 170526P00035000 P 05/26/17 35.0 0.05 0.35
CLR 170526P00036000 P 05/26/17 36.0 0.10 0.75
CLR 170526P00037000 P 05/26/17 37.0 0.15 0.80
CLR 170526P00037500 P 05/26/17 37.5 0.25 1.10
CLR 170526P00038000 P 05/26/17 38.0 0.25 0.55
CLR 170526P00038500 P 05/26/17 38.5 0.35 0.75
CLR 170526P00039000 P 05/26/17 39.0 0.45 0.70
CLR 170526P00039500 P 05/26/17 39.5 0.50 0.80
CLR 170526P00040000 P 05/26/17 40.0 0.65 0.95
CLR 170526P00040500 P 05/26/17 40.5 0.75 1.05
CLR 170526P00041000 P 05/26/17 41.0 0.90 1.20
CLR 170526P00041500 P 05/26/17 41.5 1.00 1.45
CLR 170526P00042000 P 05/26/17 42.0 1.20 1.60
CLR 170526P00042500 P 05/26/17 42.5 1.30 1.75
CLR 170526P00043000 P 05/26/17 43.0 1.60 2.00
CLR 170526P00043500 P 05/26/17 43.5 1.85 2.30
CLR 170526P00044000 P 05/26/17 44.0 2.00 2.60
CLR 170526P00044500 P 05/26/17 44.5 2.40 2.80
CLR 170526P00045000 P 05/26/17 45.0 2.65 3.10
CLR 170526P00045500 P 05/26/17 45.5 2.90 3.50
CLR 170526P00046000 P 05/26/17 46.0 3.30 3.80
CLR 170526P00046500 P 05/26/17 46.5 3.50 4.10
CLR 170526P00047000 P 05/26/17 47.0 4.00 4.50
CLR 170526P00047500 P 05/26/17 47.5 4.20 5.00
CLR 170526P00048000 P 05/26/17 48.0 4.70 5.30
CLR 170526P00048500 P 05/26/17 48.5 4.40 6.60
CLR 170526P00049000 P 05/26/17 49.0 5.40 6.20
CLR 170526P00049500 P 05/26/17 49.5 5.80 7.10
CLR 170526P00050000 P 05/26/17 50.0 5.90 7.90
CLR 170526P00050500 P 05/26/17 50.5 6.60 7.90
CLR 170526P00051000 P 05/26/17 51.0 6.60 8.70
CLR 170526P00051500 P 05/26/17 51.5 7.40 9.00
CLR 170526P00052000 P 05/26/17 52.0 7.90 9.10
CLR 170526P00052500 P 05/26/17 52.5 7.50 10.70
CLR 170526P00053000 P 05/26/17 53.0 7.70 11.10
CLR 170526P00053500 P 05/26/17 53.5 8.50 11.20
CLR 170526P00054000 P 05/26/17 54.0 8.70 12.30
CLR 170526P00055000 P 05/26/17 55.0 9.70 13.30
CLR 170526P00060000 P 05/26/17 60.0 14.80 18.20
CLR 170526P00065000 P 05/26/17 65.0 20.80 22.20
CLR 170602C00030000 C 06/02/17 30.0 12.90 15.20
CLR 170602C00035000 C 06/02/17 35.0 7.50 9.40
CLR 170602C00036000 C 06/02/17 36.0 6.90 8.70
CLR 170602C00036500 C 06/02/17 36.5 6.00 8.80
CLR 170602C00037500 C 06/02/17 37.5 5.90 7.60
CLR 170602C00038000 C 06/02/17 38.0 4.70 7.40
CLR 170602C00038500 C 06/02/17 38.5 4.80 6.70
CLR 170602C00039000 C 06/02/17 39.0 4.60 5.80
CLR 170602C00039500 C 06/02/17 39.5 4.50 5.10
CLR 170602C00040000 C 06/02/17 40.0 4.10 5.00
CLR 170602C00040500 C 06/02/17 40.5 3.80 4.40
CLR 170602C00041000 C 06/02/17 41.0 3.40 4.00
CLR 170602C00041500 C 06/02/17 41.5 3.10 3.70
CLR 170602C00042000 C 06/02/17 42.0 2.85 3.40
CLR 170602C00042500 C 06/02/17 42.5 2.55 3.10
CLR 170602C00043000 C 06/02/17 43.0 2.25 2.90
CLR 170602C00043500 C 06/02/17 43.5 2.00 2.55
CLR 170602C00044000 C 06/02/17 44.0 1.70 2.25
CLR 170602C00044500 C 06/02/17 44.5 1.55 2.10
CLR 170602C00045000 C 06/02/17 45.0 1.35 1.85
CLR 170602C00045500 C 06/02/17 45.5 1.10 1.75
CLR 170602C00046000 C 06/02/17 46.0 1.00 1.40
CLR 170602C00046500 C 06/02/17 46.5 0.80 1.35
CLR 170602C00047000 C 06/02/17 47.0 0.70 1.10
CLR 170602C00047500 C 06/02/17 47.5 0.50 1.00
CLR 170602C00048000 C 06/02/17 48.0 0.55 0.90
CLR 170602C00048500 C 06/02/17 48.5 0.45 0.75
CLR 170602C00049000 C 06/02/17 49.0 0.30 0.75
CLR 170602C00049500 C 06/02/17 49.5 0.30 0.85
CLR 170602C00050000 C 06/02/17 50.0 0.20 0.95
CLR 170602C00050500 C 06/02/17 50.5 0.20 0.75
CLR 170602C00051000 C 06/02/17 51.0 0.10 0.50
CLR 170602C00051500 C 06/02/17 51.5 0.10 0.45
CLR 170602C00052000 C 06/02/17 52.0 0.10 0.35
CLR 170602C00052500 C 06/02/17 52.5 0.05 0.35
CLR 170602C00053000 C 06/02/17 53.0 0.05 0.35
CLR 170602C00053500 C 06/02/17 53.5 0.00 0.45
CLR 170602C00054000 C 06/02/17 54.0 0.00 0.25
CLR 170602C00054500 C 06/02/17 54.5 0.00 0.35
CLR 170602C00055000 C 06/02/17 55.0 0.00 0.30
CLR 170602C00055500 C 06/02/17 55.5 0.00 0.20
CLR 170602C00056000 C 06/02/17 56.0 0.00 0.15
CLR 170602C00056500 C 06/02/17 56.5 0.00 0.20
CLR 170602C00057000 C 06/02/17 57.0 0.00 0.15
CLR 170602C00057500 C 06/02/17 57.5 0.00 0.10
CLR 170602C00058500 C 06/02/17 58.5 0.00 0.10
CLR 170602C00059500 C 06/02/17 59.5 0.00 0.15
CLR 170602C00060000 C 06/02/17 60.0 0.00 0.10
CLR 170602P00030000 P 06/02/17 30.0 0.00 0.25
CLR 170602P00035000 P 06/02/17 35.0 0.10 0.40
CLR 170602P00036000 P 06/02/17 36.0 0.15 0.70
CLR 170602P00036500 P 06/02/17 36.5 0.20 0.80
CLR 170602P00037500 P 06/02/17 37.5 0.30 1.05
CLR 170602P00038000 P 06/02/17 38.0 0.35 0.80
CLR 170602P00038500 P 06/02/17 38.5 0.20 0.85
CLR 170602P00039000 P 06/02/17 39.0 0.50 0.85
CLR 170602P00039500 P 06/02/17 39.5 0.55 1.00
CLR 170602P00040000 P 06/02/17 40.0 0.70 1.15
CLR 170602P00040500 P 06/02/17 40.5 0.80 1.15
CLR 170602P00041000 P 06/02/17 41.0 0.90 1.50
CLR 170602P00041500 P 06/02/17 41.5 1.05 1.55
CLR 170602P00042000 P 06/02/17 42.0 1.20 1.65
CLR 170602P00042500 P 06/02/17 42.5 1.40 1.90
CLR 170602P00043000 P 06/02/17 43.0 1.65 2.15
CLR 170602P00043500 P 06/02/17 43.5 1.85 2.40
CLR 170602P00044000 P 06/02/17 44.0 2.15 2.60
CLR 170602P00044500 P 06/02/17 44.5 2.40 2.90
CLR 170602P00045000 P 06/02/17 45.0 2.70 3.20
CLR 170602P00045500 P 06/02/17 45.5 3.00 3.60
CLR 170602P00046000 P 06/02/17 46.0 3.30 3.90
CLR 170602P00046500 P 06/02/17 46.5 3.70 4.30
CLR 170602P00047000 P 06/02/17 47.0 4.00 4.70
CLR 170602P00047500 P 06/02/17 47.5 4.30 5.10
CLR 170602P00048000 P 06/02/17 48.0 4.50 5.50
CLR 170602P00048500 P 06/02/17 48.5 4.90 6.30
CLR 170602P00049000 P 06/02/17 49.0 5.50 6.80
CLR 170602P00049500 P 06/02/17 49.5 5.20 7.70
CLR 170602P00050000 P 06/02/17 50.0 6.10 7.70
CLR 170602P00050500 P 06/02/17 50.5 6.50 7.80
CLR 170602P00051000 P 06/02/17 51.0 7.00 8.30
CLR 170602P00051500 P 06/02/17 51.5 7.20 9.30
CLR 170602P00052000 P 06/02/17 52.0 7.90 9.50
CLR 170602P00052500 P 06/02/17 52.5 8.10 10.20
CLR 170602P00053000 P 06/02/17 53.0 7.70 11.30
CLR 170602P00053500 P 06/02/17 53.5 8.20 11.50
CLR 170602P00054000 P 06/02/17 54.0 8.50 11.50
CLR 170602P00054500 P 06/02/17 54.5 8.90 12.80
CLR 170602P00055000 P 06/02/17 55.0 9.60 12.30
CLR 170602P00055500 P 06/02/17 55.5 10.20 13.70
CLR 170602P00056000 P 06/02/17 56.0 10.80 14.10
CLR 170602P00056500 P 06/02/17 56.5 11.10 14.70
CLR 170602P00057000 P 06/02/17 57.0 11.60 15.10
CLR 170602P00057500 P 06/02/17 57.5 12.40 15.90
CLR 170602P00058500 P 06/02/17 58.5 12.90 17.00
CLR 170602P00059500 P 06/02/17 59.5 13.70 17.70
CLR 170602P00060000 P 06/02/17 60.0 15.20 17.10
CLR 170616C00025000 C 06/16/17 25.0 18.30 19.10
CLR 170616C00026000 C 06/16/17 26.0 17.10 18.10
CLR 170616C00027000 C 06/16/17 27.0 16.10 17.20
CLR 170616C00028000 C 06/16/17 28.0 14.70 16.10
CLR 170616C00029000 C 06/16/17 29.0 14.20 15.00
CLR 170616C00030000 C 06/16/17 30.0 13.30 14.20
CLR 170616C00031000 C 06/16/17 31.0 12.30 13.30
CLR 170616C00032000 C 06/16/17 32.0 11.30 12.30
CLR 170616C00033000 C 06/16/17 33.0 9.50 11.30
CLR 170616C00034000 C 06/16/17 34.0 9.30 10.40
CLR 170616C00035000 C 06/16/17 35.0 8.50 9.40
CLR 170616C00036000 C 06/16/17 36.0 7.50 8.60
CLR 170616C00037000 C 06/16/17 37.0 5.90 7.60
CLR 170616C00038000 C 06/16/17 38.0 5.50 6.80
CLR 170616C00039000 C 06/16/17 39.0 5.20 5.80
CLR 170616C00040000 C 06/16/17 40.0 4.40 5.00
CLR 170616C00041000 C 06/16/17 41.0 3.80 4.10
CLR 170616C00042000 C 06/16/17 42.0 3.10 3.50
CLR 170616C00043000 C 06/16/17 43.0 2.60 2.95
CLR 170616C00044000 C 06/16/17 44.0 2.10 2.30
CLR 170616C00045000 C 06/16/17 45.0 1.65 1.90
CLR 170616C00046000 C 06/16/17 46.0 1.30 1.55
CLR 170616C00047000 C 06/16/17 47.0 1.00 1.30
CLR 170616C00048000 C 06/16/17 48.0 0.75 0.95
CLR 170616C00049000 C 06/16/17 49.0 0.60 0.75
CLR 170616C00050000 C 06/16/17 50.0 0.40 0.55
CLR 170616C00055000 C 06/16/17 55.0 0.05 0.20
CLR 170616C00060000 C 06/16/17 60.0 0.00 0.15
CLR 170616C00065000 C 06/16/17 65.0 0.00 0.10
CLR 170616C00070000 C 06/16/17 70.0 0.00 0.05
CLR 170616C00075000 C 06/16/17 75.0 0.00 0.05
CLR 170616C00080000 C 06/16/17 80.0 0.00 0.05
CLR 170616C00085000 C 06/16/17 85.0 0.00 0.05
CLR 170616P00025000 P 06/16/17 25.0 0.00 0.10
CLR 170616P00026000 P 06/16/17 26.0 0.00 0.20
CLR 170616P00027000 P 06/16/17 27.0 0.00 0.15
CLR 170616P00028000 P 06/16/17 28.0 0.00 0.25
CLR 170616P00029000 P 06/16/17 29.0 0.00 0.10
CLR 170616P00030000 P 06/16/17 30.0 0.00 0.10
CLR 170616P00031000 P 06/16/17 31.0 0.00 0.15
CLR 170616P00032000 P 06/16/17 32.0 0.05 0.15
CLR 170616P00033000 P 06/16/17 33.0 0.10 0.20
CLR 170616P00034000 P 06/16/17 34.0 0.15 0.25
CLR 170616P00035000 P 06/16/17 35.0 0.20 0.30
CLR 170616P00036000 P 06/16/17 36.0 0.30 0.45
CLR 170616P00037000 P 06/16/17 37.0 0.40 0.55
CLR 170616P00038000 P 06/16/17 38.0 0.55 0.70
CLR 170616P00039000 P 06/16/17 39.0 0.70 0.90
CLR 170616P00040000 P 06/16/17 40.0 0.95 1.15
CLR 170616P00041000 P 06/16/17 41.0 1.25 1.45
CLR 170616P00042000 P 06/16/17 42.0 1.65 1.85
CLR 170616P00043000 P 06/16/17 43.0 2.05 2.30
CLR 170616P00044000 P 06/16/17 44.0 2.55 2.75
CLR 170616P00045000 P 06/16/17 45.0 3.10 3.40
CLR 170616P00046000 P 06/16/17 46.0 3.70 4.00
CLR 170616P00047000 P 06/16/17 47.0 4.40 4.80
CLR 170616P00048000 P 06/16/17 48.0 5.00 5.50
CLR 170616P00049000 P 06/16/17 49.0 5.80 6.30
CLR 170616P00050000 P 06/16/17 50.0 6.50 7.20
CLR 170616P00055000 P 06/16/17 55.0 11.10 11.90
CLR 170616P00060000 P 06/16/17 60.0 15.90 16.70
CLR 170616P00065000 P 06/16/17 65.0 21.00 21.90
CLR 170616P00070000 P 06/16/17 70.0 25.80 26.90
CLR 170616P00075000 P 06/16/17 75.0 30.20 31.90
CLR 170616P00080000 P 06/16/17 80.0 35.80 36.90
CLR 170616P00085000 P 06/16/17 85.0 40.80 41.80
CLR 170915C00024000 C 09/15/17 24.0 19.30 20.40
CLR 170915C00025000 C 09/15/17 25.0 17.80 20.90
CLR 170915C00026000 C 09/15/17 26.0 16.90 18.50
CLR 170915C00027000 C 09/15/17 27.0 16.00 19.10
CLR 170915C00028000 C 09/15/17 28.0 15.10 18.20
CLR 170915C00029000 C 09/15/17 29.0 14.50 15.60
CLR 170915C00030000 C 09/15/17 30.0 13.50 14.70
CLR 170915C00031000 C 09/15/17 31.0 12.70 13.80
CLR 170915C00032000 C 09/15/17 32.0 11.80 12.90
CLR 170915C00033000 C 09/15/17 33.0 10.90 11.90
CLR 170915C00034000 C 09/15/17 34.0 10.20 11.00
CLR 170915C00035000 C 09/15/17 35.0 9.40 10.30
CLR 170915C00036000 C 09/15/17 36.0 8.50 9.60
CLR 170915C00037000 C 09/15/17 37.0 8.00 9.00
CLR 170915C00038000 C 09/15/17 38.0 7.20 8.00
CLR 170915C00039000 C 09/15/17 39.0 6.50 7.20
CLR 170915C00040000 C 09/15/17 40.0 5.90 6.50
CLR 170915C00041000 C 09/15/17 41.0 5.30 5.90
CLR 170915C00042000 C 09/15/17 42.0 4.70 5.30
CLR 170915C00043000 C 09/15/17 43.0 4.20 4.70
CLR 170915C00044000 C 09/15/17 44.0 3.60 4.10
CLR 170915C00045000 C 09/15/17 45.0 3.20 3.80
CLR 170915C00046000 C 09/15/17 46.0 2.80 3.30
CLR 170915C00047000 C 09/15/17 47.0 2.40 2.85
CLR 170915C00048000 C 09/15/17 48.0 2.10 2.45
CLR 170915C00049000 C 09/15/17 49.0 1.80 2.05
CLR 170915C00050000 C 09/15/17 50.0 1.55 1.75
CLR 170915C00055000 C 09/15/17 55.0 0.65 0.85
CLR 170915C00060000 C 09/15/17 60.0 0.10 0.80
CLR 170915C00065000 C 09/15/17 65.0 0.00 0.45
CLR 170915C00070000 C 09/15/17 70.0 0.00 0.30
CLR 170915C00075000 C 09/15/17 75.0 0.05 0.25
CLR 170915C00080000 C 09/15/17 80.0 0.00 0.10
CLR 170915P00024000 P 09/15/17 24.0 0.00 0.40
CLR 170915P00025000 P 09/15/17 25.0 0.00 0.50
CLR 170915P00026000 P 09/15/17 26.0 0.10 0.40
CLR 170915P00027000 P 09/15/17 27.0 0.10 0.45
CLR 170915P00028000 P 09/15/17 28.0 0.10 0.50
CLR 170915P00029000 P 09/15/17 29.0 0.25 0.40
CLR 170915P00030000 P 09/15/17 30.0 0.25 0.60
CLR 170915P00031000 P 09/15/17 31.0 0.30 0.85
CLR 170915P00032000 P 09/15/17 32.0 0.40 0.90
CLR 170915P00033000 P 09/15/17 33.0 0.55 0.80
CLR 170915P00034000 P 09/15/17 34.0 0.70 0.95
CLR 170915P00035000 P 09/15/17 35.0 0.90 1.10
CLR 170915P00036000 P 09/15/17 36.0 1.10 1.30
CLR 170915P00037000 P 09/15/17 37.0 1.30 1.55
CLR 170915P00038000 P 09/15/17 38.0 1.60 1.80
CLR 170915P00039000 P 09/15/17 39.0 1.85 2.20
CLR 170915P00040000 P 09/15/17 40.0 2.20 2.55
CLR 170915P00041000 P 09/15/17 41.0 2.50 2.80
CLR 170915P00042000 P 09/15/17 42.0 2.95 3.30
CLR 170915P00043000 P 09/15/17 43.0 3.40 3.90
CLR 170915P00044000 P 09/15/17 44.0 3.80 4.30
CLR 170915P00045000 P 09/15/17 45.0 4.40 4.80
CLR 170915P00046000 P 09/15/17 46.0 5.00 5.40
CLR 170915P00047000 P 09/15/17 47.0 5.50 6.00
CLR 170915P00048000 P 09/15/17 48.0 6.30 6.70
CLR 170915P00049000 P 09/15/17 49.0 7.00 7.50
CLR 170915P00050000 P 09/15/17 50.0 7.60 8.10
CLR 170915P00055000 P 09/15/17 55.0 11.50 12.50
CLR 170915P00060000 P 09/15/17 60.0 15.40 17.20
CLR 170915P00065000 P 09/15/17 65.0 20.10 22.90
CLR 170915P00070000 P 09/15/17 70.0 24.60 28.90
CLR 170915P00075000 P 09/15/17 75.0 30.60 34.00
CLR 170915P00080000 P 09/15/17 80.0 35.80 38.10
CLR 171215C00036000 C 12/15/17 36.0 9.20 10.70
CLR 171215C00037000 C 12/15/17 37.0 8.50 10.00
CLR 171215C00038000 C 12/15/17 38.0 6.90 10.40
CLR 171215C00039000 C 12/15/17 39.0 7.10 8.60
CLR 171215C00040000 C 12/15/17 40.0 6.70 8.10
CLR 171215C00041000 C 12/15/17 41.0 6.00 7.40
CLR 171215C00042000 C 12/15/17 42.0 5.40 6.90
CLR 171215C00043000 C 12/15/17 43.0 5.00 6.60
CLR 171215C00044000 C 12/15/17 44.0 4.50 5.50
CLR 171215C00045000 C 12/15/17 45.0 4.00 5.20
CLR 171215C00046000 C 12/15/17 46.0 3.50 4.80
CLR 171215C00047000 C 12/15/17 47.0 3.20 4.20
CLR 171215C00048000 C 12/15/17 48.0 2.70 3.80
CLR 171215C00049000 C 12/15/17 49.0 2.50 4.20
CLR 171215C00050000 C 12/15/17 50.0 2.20 4.00
CLR 171215C00055000 C 12/15/17 55.0 1.15 2.15
CLR 171215C00060000 C 12/15/17 60.0 0.60 1.30
CLR 171215P00036000 P 12/15/17 36.0 1.65 2.55
CLR 171215P00037000 P 12/15/17 37.0 1.95 3.50
CLR 171215P00038000 P 12/15/17 38.0 2.25 3.00
CLR 171215P00039000 P 12/15/17 39.0 2.45 3.50
CLR 171215P00040000 P 12/15/17 40.0 2.85 4.00
CLR 171215P00041000 P 12/15/17 41.0 3.40 4.30
CLR 171215P00042000 P 12/15/17 42.0 3.60 5.20
CLR 171215P00043000 P 12/15/17 43.0 4.10 5.20
CLR 171215P00044000 P 12/15/17 44.0 4.50 5.50
CLR 171215P00045000 P 12/15/17 45.0 5.00 6.10
CLR 171215P00046000 P 12/15/17 46.0 5.70 7.20
CLR 171215P00047000 P 12/15/17 47.0 6.10 7.60
CLR 171215P00048000 P 12/15/17 48.0 7.10 8.10
CLR 171215P00049000 P 12/15/17 49.0 7.70 8.90
CLR 171215P00050000 P 12/15/17 50.0 8.30 9.40
CLR 171215P00055000 P 12/15/17 55.0 11.10 14.10
CLR 171215P00060000 P 12/15/17 60.0 16.30 17.70
CLR 180119C00003000 C 01/19/18 3.0 38.80 41.50
CLR 180119C00005000 C 01/19/18 5.0 36.20 40.90
CLR 180119C00008000 C 01/19/18 8.0 33.40 38.00
CLR 180119C00010000 C 01/19/18 10.0 31.90 34.60
CLR 180119C00013000 C 01/19/18 13.0 28.70 32.90
CLR 180119C00015000 C 01/19/18 15.0 27.10 31.00
CLR 180119C00018000 C 01/19/18 18.0 24.20 27.70
CLR 180119C00020000 C 01/19/18 20.0 23.40 24.60
CLR 180119C00023000 C 01/19/18 23.0 20.40 21.90
CLR 180119C00025000 C 01/19/18 25.0 18.70 19.90
CLR 180119C00028000 C 01/19/18 28.0 15.90 17.20
CLR 180119C00030000 C 01/19/18 30.0 14.30 15.40
CLR 180119C00032000 C 01/19/18 32.0 12.90 13.70
CLR 180119C00035000 C 01/19/18 35.0 10.60 11.30
CLR 180119C00037000 C 01/19/18 37.0 9.00 10.00
CLR 180119C00040000 C 01/19/18 40.0 7.20 8.10
CLR 180119C00042000 C 01/19/18 42.0 6.20 6.90
CLR 180119C00045000 C 01/19/18 45.0 4.70 5.30
CLR 180119C00047000 C 01/19/18 47.0 3.80 4.50
CLR 180119C00050000 C 01/19/18 50.0 2.85 3.30
CLR 180119C00055000 C 01/19/18 55.0 1.60 2.00
CLR 180119C00060000 C 01/19/18 60.0 0.90 1.25
CLR 180119C00065000 C 01/19/18 65.0 0.50 0.65
CLR 180119C00070000 C 01/19/18 70.0 0.15 0.80
CLR 180119C00075000 C 01/19/18 75.0 0.00 0.40
CLR 180119C00080000 C 01/19/18 80.0 0.00 0.45
CLR 180119C00085000 C 01/19/18 85.0 0.00 0.25
CLR 180119P00003000 P 01/19/18 3.0 0.00 0.10
CLR 180119P00005000 P 01/19/18 5.0 0.00 0.05
CLR 180119P00008000 P 01/19/18 8.0 0.00 0.10
CLR 180119P00010000 P 01/19/18 10.0 0.00 0.10
CLR 180119P00013000 P 01/19/18 13.0 0.00 0.15
CLR 180119P00015000 P 01/19/18 15.0 0.05 0.15
CLR 180119P00018000 P 01/19/18 18.0 0.00 0.40
CLR 180119P00020000 P 01/19/18 20.0 0.10 0.65
CLR 180119P00023000 P 01/19/18 23.0 0.20 0.75
CLR 180119P00025000 P 01/19/18 25.0 0.20 0.95
CLR 180119P00028000 P 01/19/18 28.0 0.45 1.15
CLR 180119P00030000 P 01/19/18 30.0 0.70 1.00
CLR 180119P00032000 P 01/19/18 32.0 1.05 1.40
CLR 180119P00035000 P 01/19/18 35.0 1.70 2.00
CLR 180119P00037000 P 01/19/18 37.0 2.20 2.80
CLR 180119P00040000 P 01/19/18 40.0 3.40 3.70
CLR 180119P00042000 P 01/19/18 42.0 4.10 4.50
CLR 180119P00045000 P 01/19/18 45.0 5.60 6.10
CLR 180119P00047000 P 01/19/18 47.0 6.80 7.30
CLR 180119P00050000 P 01/19/18 50.0 8.80 9.20
CLR 180119P00055000 P 01/19/18 55.0 12.30 13.00
CLR 180119P00060000 P 01/19/18 60.0 16.50 17.50
CLR 180119P00065000 P 01/19/18 65.0 20.70 22.30
CLR 180119P00070000 P 01/19/18 70.0 25.90 27.10
CLR 180119P00075000 P 01/19/18 75.0 30.80 32.00
CLR 180119P00080000 P 01/19/18 80.0 34.80 39.00
CLR 180119P00085000 P 01/19/18 85.0 40.80 43.30
CLR 190118C00023000 C 01/18/19 23.0 21.30 23.60
CLR 190118C00025000 C 01/18/19 25.0 19.90 21.60
CLR 190118C00028000 C 01/18/19 28.0 17.60 19.30
CLR 190118C00030000 C 01/18/19 30.0 15.90 17.90
CLR 190118C00033000 C 01/18/19 33.0 14.10 15.60
CLR 190118C00035000 C 01/18/19 35.0 12.60 14.40
CLR 190118C00038000 C 01/18/19 38.0 10.80 12.70
CLR 190118C00040000 C 01/18/19 40.0 9.80 11.50
CLR 190118C00043000 C 01/18/19 43.0 8.20 9.80
CLR 190118C00045000 C 01/18/19 45.0 7.00 8.90
CLR 190118C00047000 C 01/18/19 47.0 6.50 7.90
CLR 190118C00050000 C 01/18/19 50.0 5.40 6.80
CLR 190118C00055000 C 01/18/19 55.0 3.50 5.30
CLR 190118C00060000 C 01/18/19 60.0 3.00 4.00
CLR 190118C00065000 C 01/18/19 65.0 1.85 3.10
CLR 190118C00070000 C 01/18/19 70.0 1.25 2.30
CLR 190118C00075000 C 01/18/19 75.0 0.65 1.80
CLR 190118C00080000 C 01/18/19 80.0 0.30 1.40
CLR 190118C00085000 C 01/18/19 85.0 0.30 1.60
CLR 190118P00023000 P 01/18/19 23.0 0.75 1.90
CLR 190118P00025000 P 01/18/19 25.0 0.80 2.20
CLR 190118P00028000 P 01/18/19 28.0 1.25 2.20
CLR 190118P00030000 P 01/18/19 30.0 1.60 2.65
CLR 190118P00033000 P 01/18/19 33.0 2.75 3.60
CLR 190118P00035000 P 01/18/19 35.0 3.40 4.00
CLR 190118P00038000 P 01/18/19 38.0 4.50 5.40
CLR 190118P00040000 P 01/18/19 40.0 4.80 6.00
CLR 190118P00043000 P 01/18/19 43.0 6.10 7.60
CLR 190118P00045000 P 01/18/19 45.0 7.60 8.50
CLR 190118P00047000 P 01/18/19 47.0 8.40 9.70
CLR 190118P00050000 P 01/18/19 50.0 10.40 11.60
CLR 190118P00055000 P 01/18/19 55.0 13.80 15.00
CLR 190118P00060000 P 01/18/19 60.0 17.40 19.20
CLR 190118P00065000 P 01/18/19 65.0 21.50 23.40
CLR 190118P00070000 P 01/18/19 70.0 26.10 27.80
CLR 190118P00075000 P 01/18/19 75.0 30.70 32.60
CLR 190118P00080000 P 01/18/19 80.0 34.80 38.10
CLR 190118P00085000 P 01/18/19 85.0 39.10 42.70

OPRA data is delayed 15 minutes.