Quote Lookup

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

Continental Resources Inc (CLR)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLR 140517C00085000 C 05/17/14 85.0 48.30 51.80
CLR 140517C00090000 C 05/17/14 90.0 44.80 46.10
CLR 140517C00095000 C 05/17/14 95.0 39.50 41.20
CLR 140517C00100000 C 05/17/14 100.0 34.90 36.30
CLR 140517C00105000 C 05/17/14 105.0 29.80 31.40
CLR 140517C00110000 C 05/17/14 110.0 24.70 26.40
CLR 140517C00115000 C 05/17/14 115.0 19.70 21.50
CLR 140517C00120000 C 05/17/14 120.0 14.70 16.80
CLR 140517C00125000 C 05/17/14 125.0 10.40 12.00
CLR 140517C00130000 C 05/17/14 130.0 7.60 8.50
CLR 140517C00135000 C 05/17/14 135.0 4.50 4.90
CLR 140517C00140000 C 05/17/14 140.0 2.45 2.75
CLR 140517C00145000 C 05/17/14 145.0 1.15 1.45
CLR 140517C00150000 C 05/17/14 150.0 0.50 0.60
CLR 140517C00155000 C 05/17/14 155.0 0.15 0.35
CLR 140517P00085000 P 05/17/14 85.0 0.00 0.10
CLR 140517P00090000 P 05/17/14 90.0 0.00 0.05
CLR 140517P00095000 P 05/17/14 95.0 0.00 0.10
CLR 140517P00100000 P 05/17/14 100.0 0.00 0.20
CLR 140517P00105000 P 05/17/14 105.0 0.10 0.20
CLR 140517P00110000 P 05/17/14 110.0 0.05 0.30
CLR 140517P00115000 P 05/17/14 115.0 0.30 0.50
CLR 140517P00120000 P 05/17/14 120.0 0.60 0.75
CLR 140517P00125000 P 05/17/14 125.0 1.25 1.40
CLR 140517P00130000 P 05/17/14 130.0 2.50 2.60
CLR 140517P00135000 P 05/17/14 135.0 4.40 4.70
CLR 140517P00140000 P 05/17/14 140.0 7.20 7.70
CLR 140517P00145000 P 05/17/14 145.0 10.20 12.50
CLR 140517P00150000 P 05/17/14 150.0 14.40 16.60
CLR 140517P00155000 P 05/17/14 155.0 19.00 20.90
CLR 140621C00060000 C 06/21/14 60.0 73.30 76.80
CLR 140621C00065000 C 06/21/14 65.0 68.40 71.80
CLR 140621C00070000 C 06/21/14 70.0 63.40 66.80
CLR 140621C00075000 C 06/21/14 75.0 59.60 61.10
CLR 140621C00080000 C 06/21/14 80.0 54.90 56.20
CLR 140621C00085000 C 06/21/14 85.0 49.90 51.30
CLR 140621C00090000 C 06/21/14 90.0 44.90 46.40
CLR 140621C00095000 C 06/21/14 95.0 40.00 41.50
CLR 140621C00100000 C 06/21/14 100.0 35.00 36.50
CLR 140621C00105000 C 06/21/14 105.0 29.80 31.80
CLR 140621C00110000 C 06/21/14 110.0 24.90 26.90
CLR 140621C00115000 C 06/21/14 115.0 20.00 22.30
CLR 140621C00120000 C 06/21/14 120.0 15.60 17.90
CLR 140621C00125000 C 06/21/14 125.0 12.90 13.90
CLR 140621C00130000 C 06/21/14 130.0 9.50 10.40
CLR 140621C00135000 C 06/21/14 135.0 6.70 7.40
CLR 140621C00140000 C 06/21/14 140.0 4.40 4.80
CLR 140621C00145000 C 06/21/14 145.0 2.80 3.00
CLR 140621C00150000 C 06/21/14 150.0 1.65 1.95
CLR 140621C00155000 C 06/21/14 155.0 0.90 1.20
CLR 140621C00160000 C 06/21/14 160.0 0.45 0.75
CLR 140621C00165000 C 06/21/14 165.0 0.25 0.45
CLR 140621C00170000 C 06/21/14 170.0 0.10 0.30
CLR 140621P00060000 P 06/21/14 60.0 0.00 0.10
CLR 140621P00065000 P 06/21/14 65.0 0.00 0.10
CLR 140621P00070000 P 06/21/14 70.0 0.00 0.05
CLR 140621P00075000 P 06/21/14 75.0 0.00 0.10
CLR 140621P00080000 P 06/21/14 80.0 0.00 0.15
CLR 140621P00085000 P 06/21/14 85.0 0.10 0.15
CLR 140621P00090000 P 06/21/14 90.0 0.05 0.25
CLR 140621P00095000 P 06/21/14 95.0 0.10 0.30
CLR 140621P00100000 P 06/21/14 100.0 0.20 0.45
CLR 140621P00105000 P 06/21/14 105.0 0.40 0.55
CLR 140621P00110000 P 06/21/14 110.0 0.60 0.90
CLR 140621P00115000 P 06/21/14 115.0 1.00 1.25
CLR 140621P00120000 P 06/21/14 120.0 1.80 1.95
CLR 140621P00125000 P 06/21/14 125.0 2.90 3.10
CLR 140621P00130000 P 06/21/14 130.0 4.40 4.60
CLR 140621P00135000 P 06/21/14 135.0 6.50 6.90
CLR 140621P00140000 P 06/21/14 140.0 9.30 9.50
CLR 140621P00145000 P 06/21/14 145.0 12.60 13.10
CLR 140621P00150000 P 06/21/14 150.0 15.70 18.30
CLR 140621P00155000 P 06/21/14 155.0 19.90 22.20
CLR 140621P00160000 P 06/21/14 160.0 24.40 26.30
CLR 140621P00165000 P 06/21/14 165.0 29.10 30.90
CLR 140621P00170000 P 06/21/14 170.0 33.90 35.50
CLR 140920C00065000 C 09/20/14 65.0 69.80 71.40
CLR 140920C00070000 C 09/20/14 70.0 64.70 66.50
CLR 140920C00075000 C 09/20/14 75.0 59.70 61.60
CLR 140920C00080000 C 09/20/14 80.0 54.70 56.70
CLR 140920C00085000 C 09/20/14 85.0 50.00 51.80
CLR 140920C00090000 C 09/20/14 90.0 44.70 47.00
CLR 140920C00095000 C 09/20/14 95.0 40.00 42.40
CLR 140920C00100000 C 09/20/14 100.0 35.20 37.80
CLR 140920C00105000 C 09/20/14 105.0 30.70 33.30
CLR 140920C00110000 C 09/20/14 110.0 26.40 29.10
CLR 140920C00115000 C 09/20/14 115.0 22.70 25.20
CLR 140920C00120000 C 09/20/14 120.0 19.90 21.40
CLR 140920C00125000 C 09/20/14 125.0 16.70 17.60
CLR 140920C00130000 C 09/20/14 130.0 13.60 14.40
CLR 140920C00135000 C 09/20/14 135.0 10.80 11.60
CLR 140920C00140000 C 09/20/14 140.0 8.40 9.00
CLR 140920C00145000 C 09/20/14 145.0 6.40 7.00
CLR 140920C00150000 C 09/20/14 150.0 4.80 5.50
CLR 140920C00155000 C 09/20/14 155.0 3.60 4.30
CLR 140920C00160000 C 09/20/14 160.0 2.70 3.20
CLR 140920C00165000 C 09/20/14 165.0 1.95 2.20
CLR 140920C00170000 C 09/20/14 170.0 1.35 1.75
CLR 140920C00175000 C 09/20/14 175.0 0.95 1.30
CLR 140920C00180000 C 09/20/14 180.0 0.60 0.95
CLR 140920C00185000 C 09/20/14 185.0 0.40 0.70
CLR 140920C00190000 C 09/20/14 190.0 0.30 0.50
CLR 140920P00065000 P 09/20/14 65.0 0.00 0.20
CLR 140920P00070000 P 09/20/14 70.0 0.05 0.30
CLR 140920P00075000 P 09/20/14 75.0 0.15 0.35
CLR 140920P00080000 P 09/20/14 80.0 0.25 0.50
CLR 140920P00085000 P 09/20/14 85.0 0.45 0.65
CLR 140920P00090000 P 09/20/14 90.0 0.65 0.90
CLR 140920P00095000 P 09/20/14 95.0 0.95 1.30
CLR 140920P00100000 P 09/20/14 100.0 1.40 1.75
CLR 140920P00105000 P 09/20/14 105.0 1.95 2.40
CLR 140920P00110000 P 09/20/14 110.0 2.70 3.30
CLR 140920P00115000 P 09/20/14 115.0 3.70 4.30
CLR 140920P00120000 P 09/20/14 120.0 5.00 5.70
CLR 140920P00125000 P 09/20/14 125.0 6.50 7.10
CLR 140920P00130000 P 09/20/14 130.0 8.30 9.30
CLR 140920P00135000 P 09/20/14 135.0 10.40 11.70
CLR 140920P00140000 P 09/20/14 140.0 13.00 14.30
CLR 140920P00145000 P 09/20/14 145.0 16.00 17.40
CLR 140920P00150000 P 09/20/14 150.0 19.50 20.90
CLR 140920P00155000 P 09/20/14 155.0 22.40 25.20
CLR 140920P00160000 P 09/20/14 160.0 26.60 29.10
CLR 140920P00165000 P 09/20/14 165.0 30.90 33.40
CLR 140920P00170000 P 09/20/14 170.0 35.30 37.60
CLR 140920P00175000 P 09/20/14 175.0 39.90 42.00
CLR 140920P00180000 P 09/20/14 180.0 44.50 46.50
CLR 140920P00185000 P 09/20/14 185.0 49.30 51.10
CLR 140920P00190000 P 09/20/14 190.0 53.90 55.90
CLR 141220C00100000 C 12/20/14 100.0 36.50 39.60
CLR 141220C00105000 C 12/20/14 105.0 32.30 35.10
CLR 141220C00110000 C 12/20/14 110.0 28.30 31.00
CLR 141220C00115000 C 12/20/14 115.0 24.60 27.70
CLR 141220C00120000 C 12/20/14 120.0 21.60 24.30
CLR 141220C00125000 C 12/20/14 125.0 19.00 20.40
CLR 141220C00130000 C 12/20/14 130.0 16.10 17.40
CLR 141220C00135000 C 12/20/14 135.0 13.50 14.70
CLR 141220C00140000 C 12/20/14 140.0 11.20 12.30
CLR 141220C00145000 C 12/20/14 145.0 9.20 10.20
CLR 141220C00150000 C 12/20/14 150.0 7.60 8.50
CLR 141220C00155000 C 12/20/14 155.0 6.10 7.00
CLR 141220C00160000 C 12/20/14 160.0 4.90 5.70
CLR 141220C00165000 C 12/20/14 165.0 3.90 4.70
CLR 141220C00170000 C 12/20/14 170.0 3.10 3.80
CLR 141220P00100000 P 12/20/14 100.0 2.75 3.30
CLR 141220P00105000 P 12/20/14 105.0 3.60 4.20
CLR 141220P00110000 P 12/20/14 110.0 4.60 5.30
CLR 141220P00115000 P 12/20/14 115.0 5.90 6.70
CLR 141220P00120000 P 12/20/14 120.0 7.40 8.20
CLR 141220P00125000 P 12/20/14 125.0 9.10 10.00
CLR 141220P00130000 P 12/20/14 130.0 11.10 12.10
CLR 141220P00135000 P 12/20/14 135.0 13.30 14.40
CLR 141220P00140000 P 12/20/14 140.0 15.90 17.20
CLR 141220P00145000 P 12/20/14 145.0 18.80 20.20
CLR 141220P00150000 P 12/20/14 150.0 21.90 23.60
CLR 141220P00155000 P 12/20/14 155.0 25.40 27.10
CLR 141220P00160000 P 12/20/14 160.0 28.90 31.60
CLR 141220P00165000 P 12/20/14 165.0 32.70 35.60
CLR 141220P00170000 P 12/20/14 170.0 37.00 39.80
CLR 150117C00035000 C 01/17/15 35.0 99.70 100.90
CLR 150117C00040000 C 01/17/15 40.0 94.70 96.00
CLR 150117C00045000 C 01/17/15 45.0 89.70 91.20
CLR 150117C00050000 C 01/17/15 50.0 84.80 86.40
CLR 150117C00055000 C 01/17/15 55.0 79.80 81.50
CLR 150117C00060000 C 01/17/15 60.0 74.90 76.70
CLR 150117C00065000 C 01/17/15 65.0 69.60 72.10
CLR 150117C00070000 C 01/17/15 70.0 64.90 67.30
CLR 150117C00075000 C 01/17/15 75.0 59.80 62.10
CLR 150117C00080000 C 01/17/15 80.0 55.00 57.50
CLR 150117C00085000 C 01/17/15 85.0 50.20 53.20
CLR 150117C00090000 C 01/17/15 90.0 45.60 48.10
CLR 150117C00095000 C 01/17/15 95.0 41.10 43.20
CLR 150117C00100000 C 01/17/15 100.0 37.50 39.00
CLR 150117C00105000 C 01/17/15 105.0 32.90 35.00
CLR 150117C00110000 C 01/17/15 110.0 28.70 30.90
CLR 150117C00115000 C 01/17/15 115.0 25.20 28.10
CLR 150117C00120000 C 01/17/15 120.0 21.60 24.50
CLR 150117C00125000 C 01/17/15 125.0 19.50 20.90
CLR 150117C00130000 C 01/17/15 130.0 16.90 18.20
CLR 150117C00135000 C 01/17/15 135.0 14.30 15.50
CLR 150117C00140000 C 01/17/15 140.0 11.80 13.20
CLR 150117C00145000 C 01/17/15 145.0 9.90 11.10
CLR 150117C00150000 C 01/17/15 150.0 8.10 9.20
CLR 150117C00155000 C 01/17/15 155.0 6.70 7.70
CLR 150117C00160000 C 01/17/15 160.0 5.40 6.30
CLR 150117C00165000 C 01/17/15 165.0 4.30 5.20
CLR 150117C00170000 C 01/17/15 170.0 3.50 4.30
CLR 150117C00175000 C 01/17/15 175.0 2.75 3.50
CLR 150117C00180000 C 01/17/15 180.0 2.25 2.85
CLR 150117C00185000 C 01/17/15 185.0 1.70 2.15
CLR 150117C00190000 C 01/17/15 190.0 1.35 1.95
CLR 150117C00195000 C 01/17/15 195.0 1.05 1.60
CLR 150117P00035000 P 01/17/15 35.0 0.00 0.10
CLR 150117P00040000 P 01/17/15 40.0 0.00 0.15
CLR 150117P00045000 P 01/17/15 45.0 0.00 0.20
CLR 150117P00050000 P 01/17/15 50.0 0.05 0.20
CLR 150117P00055000 P 01/17/15 55.0 0.05 0.30
CLR 150117P00060000 P 01/17/15 60.0 0.05 0.45
CLR 150117P00065000 P 01/17/15 65.0 0.25 0.55
CLR 150117P00070000 P 01/17/15 70.0 0.50 0.75
CLR 150117P00075000 P 01/17/15 75.0 0.55 1.05
CLR 150117P00080000 P 01/17/15 80.0 0.85 1.35
CLR 150117P00085000 P 01/17/15 85.0 1.20 1.70
CLR 150117P00090000 P 01/17/15 90.0 1.70 2.20
CLR 150117P00095000 P 01/17/15 95.0 2.30 2.80
CLR 150117P00100000 P 01/17/15 100.0 3.00 3.60
CLR 150117P00105000 P 01/17/15 105.0 3.90 4.50
CLR 150117P00110000 P 01/17/15 110.0 5.00 5.70
CLR 150117P00115000 P 01/17/15 115.0 6.30 7.20
CLR 150117P00120000 P 01/17/15 120.0 7.80 8.70
CLR 150117P00125000 P 01/17/15 125.0 9.60 10.70
CLR 150117P00130000 P 01/17/15 130.0 11.70 12.80
CLR 150117P00135000 P 01/17/15 135.0 14.00 15.20
CLR 150117P00140000 P 01/17/15 140.0 16.60 17.90
CLR 150117P00145000 P 01/17/15 145.0 19.50 20.90
CLR 150117P00150000 P 01/17/15 150.0 22.60 24.30
CLR 150117P00155000 P 01/17/15 155.0 25.90 27.80
CLR 150117P00160000 P 01/17/15 160.0 29.40 31.40
CLR 150117P00165000 P 01/17/15 165.0 33.40 36.10
CLR 150117P00170000 P 01/17/15 170.0 37.30 40.30
CLR 150117P00175000 P 01/17/15 175.0 41.60 44.20
CLR 150117P00180000 P 01/17/15 180.0 45.90 48.80
CLR 150117P00185000 P 01/17/15 185.0 50.40 53.10
CLR 150117P00190000 P 01/17/15 190.0 55.00 57.60
CLR 150117P00195000 P 01/17/15 195.0 59.60 62.10
CLR 160115C00060000 C 01/15/16 60.0 75.60 78.70
CLR 160115C00065000 C 01/15/16 65.0 70.80 74.10
CLR 160115C00070000 C 01/15/16 70.0 66.50 69.30
CLR 160115C00075000 C 01/15/16 75.0 62.60 64.90
CLR 160115C00080000 C 01/15/16 80.0 57.80 60.80
CLR 160115C00085000 C 01/15/16 85.0 53.90 56.90
CLR 160115C00090000 C 01/15/16 90.0 50.10 53.00
CLR 160115C00095000 C 01/15/16 95.0 46.30 49.30
CLR 160115C00100000 C 01/15/16 100.0 42.50 45.70
CLR 160115C00105000 C 01/15/16 105.0 39.50 42.30
CLR 160115C00110000 C 01/15/16 110.0 35.70 39.10
CLR 160115C00115000 C 01/15/16 115.0 32.70 36.20
CLR 160115C00120000 C 01/15/16 120.0 29.70 33.30
CLR 160115C00125000 C 01/15/16 125.0 27.10 29.80
CLR 160115C00130000 C 01/15/16 130.0 24.30 28.10
CLR 160115C00135000 C 01/15/16 135.0 21.90 25.60
CLR 160115C00140000 C 01/15/16 140.0 19.60 23.20
CLR 160115C00145000 C 01/15/16 145.0 17.50 21.20
CLR 160115C00150000 C 01/15/16 150.0 16.10 19.20
CLR 160115C00155000 C 01/15/16 155.0 13.80 17.40
CLR 160115C00160000 C 01/15/16 160.0 12.10 15.80
CLR 160115C00165000 C 01/15/16 165.0 11.30 14.40
CLR 160115C00170000 C 01/15/16 170.0 9.90 13.30
CLR 160115C00175000 C 01/15/16 175.0 8.30 11.30
CLR 160115C00180000 C 01/15/16 180.0 7.60 10.20
CLR 160115C00185000 C 01/15/16 185.0 6.50 9.30
CLR 160115C00190000 C 01/15/16 190.0 5.70 8.40
CLR 160115C00195000 C 01/15/16 195.0 5.10 7.60
CLR 160115P00060000 P 01/15/16 60.0 1.05 1.95
CLR 160115P00065000 P 01/15/16 65.0 1.55 2.40
CLR 160115P00070000 P 01/15/16 70.0 2.10 3.10
CLR 160115P00075000 P 01/15/16 75.0 2.50 3.60
CLR 160115P00080000 P 01/15/16 80.0 3.30 4.80
CLR 160115P00085000 P 01/15/16 85.0 4.50 5.40
CLR 160115P00090000 P 01/15/16 90.0 5.10 7.10
CLR 160115P00095000 P 01/15/16 95.0 6.20 8.20
CLR 160115P00100000 P 01/15/16 100.0 7.70 8.90
CLR 160115P00105000 P 01/15/16 105.0 9.10 11.30
CLR 160115P00110000 P 01/15/16 110.0 10.40 12.50
CLR 160115P00115000 P 01/15/16 115.0 12.00 15.20
CLR 160115P00120000 P 01/15/16 120.0 14.90 16.90
CLR 160115P00125000 P 01/15/16 125.0 16.20 19.70
CLR 160115P00130000 P 01/15/16 130.0 19.50 20.50
CLR 160115P00135000 P 01/15/16 135.0 22.00 23.70
CLR 160115P00140000 P 01/15/16 140.0 23.70 27.60
CLR 160115P00145000 P 01/15/16 145.0 26.60 29.90
CLR 160115P00150000 P 01/15/16 150.0 29.80 33.00
CLR 160115P00155000 P 01/15/16 155.0 33.10 36.30
CLR 160115P00160000 P 01/15/16 160.0 36.40 39.80
CLR 160115P00165000 P 01/15/16 165.0 40.10 43.60
CLR 160115P00170000 P 01/15/16 170.0 43.80 47.20
CLR 160115P00175000 P 01/15/16 175.0 48.10 51.00
CLR 160115P00180000 P 01/15/16 180.0 51.60 54.90
CLR 160115P00185000 P 01/15/16 185.0 55.60 58.70
CLR 160115P00190000 P 01/15/16 190.0 59.80 62.80
CLR 160115P00195000 P 01/15/16 195.0 64.00 67.00

OPRA data is delayed 15 minutes.