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 (2016-05-06)Premium Content

Continental Resources Inc (CLR)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLR 160617C00004000 C 06/17/16 4.0 35.50 38.10
CLR 160617C00005000 C 06/17/16 5.0 35.10 38.50
CLR 160617C00006000 C 06/17/16 6.0 34.00 36.10
CLR 160617C00007000 C 06/17/16 7.0 33.00 35.10
CLR 160617C00008000 C 06/17/16 8.0 32.70 34.10
CLR 160617C00009000 C 06/17/16 9.0 31.70 33.10
CLR 160617C00010000 C 06/17/16 10.0 30.70 32.10
CLR 160617C00011000 C 06/17/16 11.0 29.70 31.10
CLR 160617C00012000 C 06/17/16 12.0 28.70 30.10
CLR 160617C00013000 C 06/17/16 13.0 27.70 29.10
CLR 160617C00014000 C 06/17/16 14.0 26.10 28.10
CLR 160617C00015000 C 06/17/16 15.0 25.70 27.10
CLR 160617C00016000 C 06/17/16 16.0 24.70 26.10
CLR 160617C00017000 C 06/17/16 17.0 23.70 25.10
CLR 160617C00018000 C 06/17/16 18.0 22.70 24.10
CLR 160617C00019000 C 06/17/16 19.0 21.00 23.10
CLR 160617C00020000 C 06/17/16 20.0 20.60 22.10
CLR 160617C00021000 C 06/17/16 21.0 19.10 21.10
CLR 160617C00022000 C 06/17/16 22.0 18.00 20.10
CLR 160617C00023000 C 06/17/16 23.0 17.00 19.10
CLR 160617C00024000 C 06/17/16 24.0 16.10 18.10
CLR 160617C00025000 C 06/17/16 25.0 15.70 17.10
CLR 160617C00026000 C 06/17/16 26.0 14.10 16.10
CLR 160617C00027000 C 06/17/16 27.0 14.50 15.10
CLR 160617C00028000 C 06/17/16 28.0 13.10 14.00
CLR 160617C00029000 C 06/17/16 29.0 11.00 13.10
CLR 160617C00030000 C 06/17/16 30.0 10.80 12.10
CLR 160617C00031000 C 06/17/16 31.0 9.70 11.20
CLR 160617C00032000 C 06/17/16 32.0 8.90 10.20
CLR 160617C00033000 C 06/17/16 33.0 8.00 9.20
CLR 160617C00034000 C 06/17/16 34.0 7.00 8.20
CLR 160617C00035000 C 06/17/16 35.0 6.00 7.40
CLR 160617C00036000 C 06/17/16 36.0 5.30 6.40
CLR 160617C00037000 C 06/17/16 37.0 4.40 5.50
CLR 160617C00038000 C 06/17/16 38.0 3.70 4.60
CLR 160617C00039000 C 06/17/16 39.0 3.30 3.80
CLR 160617C00040000 C 06/17/16 40.0 2.75 3.10
CLR 160617C00041000 C 06/17/16 41.0 2.30 2.40
CLR 160617C00042000 C 06/17/16 42.0 1.70 1.85
CLR 160617C00043000 C 06/17/16 43.0 1.25 1.40
CLR 160617C00044000 C 06/17/16 44.0 0.90 1.00
CLR 160617C00045000 C 06/17/16 45.0 0.60 0.75
CLR 160617C00046000 C 06/17/16 46.0 0.40 0.55
CLR 160617C00047000 C 06/17/16 47.0 0.25 0.35
CLR 160617C00048000 C 06/17/16 48.0 0.15 0.20
CLR 160617C00049000 C 06/17/16 49.0 0.10 0.15
CLR 160617C00050000 C 06/17/16 50.0 0.05 0.15
CLR 160617P00004000 P 06/17/16 4.0 0.00 0.10
CLR 160617P00005000 P 06/17/16 5.0 0.00 0.10
CLR 160617P00006000 P 06/17/16 6.0 0.00 0.10
CLR 160617P00007000 P 06/17/16 7.0 0.00 0.10
CLR 160617P00008000 P 06/17/16 8.0 0.00 0.10
CLR 160617P00009000 P 06/17/16 9.0 0.00 0.10
CLR 160617P00010000 P 06/17/16 10.0 0.00 0.05
CLR 160617P00011000 P 06/17/16 11.0 0.00 0.10
CLR 160617P00012000 P 06/17/16 12.0 0.00 0.10
CLR 160617P00013000 P 06/17/16 13.0 0.00 0.10
CLR 160617P00014000 P 06/17/16 14.0 0.00 0.10
CLR 160617P00015000 P 06/17/16 15.0 0.00 0.05
CLR 160617P00016000 P 06/17/16 16.0 0.00 0.10
CLR 160617P00017000 P 06/17/16 17.0 0.00 0.10
CLR 160617P00018000 P 06/17/16 18.0 0.00 0.05
CLR 160617P00019000 P 06/17/16 19.0 0.00 0.10
CLR 160617P00020000 P 06/17/16 20.0 0.00 0.10
CLR 160617P00021000 P 06/17/16 21.0 0.00 0.10
CLR 160617P00022000 P 06/17/16 22.0 0.00 0.10
CLR 160617P00023000 P 06/17/16 23.0 0.00 0.15
CLR 160617P00024000 P 06/17/16 24.0 0.00 0.20
CLR 160617P00025000 P 06/17/16 25.0 0.00 0.25
CLR 160617P00026000 P 06/17/16 26.0 0.00 0.25
CLR 160617P00027000 P 06/17/16 27.0 0.00 0.25
CLR 160617P00028000 P 06/17/16 28.0 0.00 0.25
CLR 160617P00029000 P 06/17/16 29.0 0.00 0.25
CLR 160617P00030000 P 06/17/16 30.0 0.00 0.05
CLR 160617P00031000 P 06/17/16 31.0 0.00 0.25
CLR 160617P00032000 P 06/17/16 32.0 0.00 0.25
CLR 160617P00033000 P 06/17/16 33.0 0.05 0.15
CLR 160617P00034000 P 06/17/16 34.0 0.10 0.25
CLR 160617P00035000 P 06/17/16 35.0 0.20 0.30
CLR 160617P00036000 P 06/17/16 36.0 0.25 0.40
CLR 160617P00037000 P 06/17/16 37.0 0.40 0.50
CLR 160617P00038000 P 06/17/16 38.0 0.55 0.70
CLR 160617P00039000 P 06/17/16 39.0 0.75 0.90
CLR 160617P00040000 P 06/17/16 40.0 1.05 1.15
CLR 160617P00041000 P 06/17/16 41.0 1.45 1.55
CLR 160617P00042000 P 06/17/16 42.0 1.90 2.00
CLR 160617P00043000 P 06/17/16 43.0 2.40 2.75
CLR 160617P00044000 P 06/17/16 44.0 3.00 3.50
CLR 160617P00045000 P 06/17/16 45.0 3.70 4.20
CLR 160617P00046000 P 06/17/16 46.0 4.50 5.30
CLR 160617P00047000 P 06/17/16 47.0 5.20 6.50
CLR 160617P00048000 P 06/17/16 48.0 6.10 7.50
CLR 160617P00049000 P 06/17/16 49.0 7.10 8.40
CLR 160617P00050000 P 06/17/16 50.0 8.00 9.50
CLR 160715C00027000 C 07/15/16 27.0 13.80 15.20
CLR 160715C00028000 C 07/15/16 28.0 13.00 14.30
CLR 160715C00029000 C 07/15/16 29.0 12.00 13.30
CLR 160715C00030000 C 07/15/16 30.0 11.00 12.40
CLR 160715C00031000 C 07/15/16 31.0 10.10 11.40
CLR 160715C00032000 C 07/15/16 32.0 9.20 10.50
CLR 160715C00033000 C 07/15/16 33.0 8.40 9.60
CLR 160715C00034000 C 07/15/16 34.0 7.50 8.80
CLR 160715C00035000 C 07/15/16 35.0 6.70 7.90
CLR 160715C00036000 C 07/15/16 36.0 6.00 7.10
CLR 160715C00037000 C 07/15/16 37.0 5.60 6.40
CLR 160715C00038000 C 07/15/16 38.0 4.90 5.60
CLR 160715C00039000 C 07/15/16 39.0 4.30 4.80
CLR 160715C00040000 C 07/15/16 40.0 3.80 4.10
CLR 160715C00041000 C 07/15/16 41.0 3.20 3.60
CLR 160715C00042000 C 07/15/16 42.0 2.80 2.95
CLR 160715C00043000 C 07/15/16 43.0 2.35 2.50
CLR 160715C00044000 C 07/15/16 44.0 1.90 2.10
CLR 160715C00045000 C 07/15/16 45.0 1.45 1.70
CLR 160715C00046000 C 07/15/16 46.0 1.15 1.40
CLR 160715C00047000 C 07/15/16 47.0 0.90 1.15
CLR 160715C00048000 C 07/15/16 48.0 0.75 0.90
CLR 160715C00049000 C 07/15/16 49.0 0.50 0.80
CLR 160715C00050000 C 07/15/16 50.0 0.45 0.55
CLR 160715P00027000 P 07/15/16 27.0 0.05 0.45
CLR 160715P00028000 P 07/15/16 28.0 0.05 0.35
CLR 160715P00029000 P 07/15/16 29.0 0.10 0.40
CLR 160715P00030000 P 07/15/16 30.0 0.15 0.55
CLR 160715P00031000 P 07/15/16 31.0 0.25 0.60
CLR 160715P00032000 P 07/15/16 32.0 0.30 0.60
CLR 160715P00033000 P 07/15/16 33.0 0.45 0.75
CLR 160715P00034000 P 07/15/16 34.0 0.60 0.75
CLR 160715P00035000 P 07/15/16 35.0 0.75 0.90
CLR 160715P00036000 P 07/15/16 36.0 0.95 1.05
CLR 160715P00037000 P 07/15/16 37.0 1.15 1.45
CLR 160715P00038000 P 07/15/16 38.0 1.40 1.55
CLR 160715P00039000 P 07/15/16 39.0 1.75 1.85
CLR 160715P00040000 P 07/15/16 40.0 2.10 2.20
CLR 160715P00041000 P 07/15/16 41.0 2.50 2.65
CLR 160715P00042000 P 07/15/16 42.0 2.95 3.20
CLR 160715P00043000 P 07/15/16 43.0 3.40 3.90
CLR 160715P00044000 P 07/15/16 44.0 4.00 4.40
CLR 160715P00045000 P 07/15/16 45.0 4.50 5.60
CLR 160715P00046000 P 07/15/16 46.0 5.30 6.30
CLR 160715P00047000 P 07/15/16 47.0 6.00 7.20
CLR 160715P00048000 P 07/15/16 48.0 6.80 8.00
CLR 160715P00049000 P 07/15/16 49.0 7.60 8.90
CLR 160715P00050000 P 07/15/16 50.0 8.40 9.80
CLR 160916C00003000 C 09/16/16 3.0 37.60 39.20
CLR 160916C00004000 C 09/16/16 4.0 36.60 38.20
CLR 160916C00005000 C 09/16/16 5.0 35.60 37.20
CLR 160916C00006000 C 09/16/16 6.0 34.60 36.20
CLR 160916C00007000 C 09/16/16 7.0 33.60 35.20
CLR 160916C00008000 C 09/16/16 8.0 32.60 34.20
CLR 160916C00009000 C 09/16/16 9.0 31.60 33.20
CLR 160916C00010000 C 09/16/16 10.0 30.60 32.20
CLR 160916C00011000 C 09/16/16 11.0 29.60 31.20
CLR 160916C00012000 C 09/16/16 12.0 28.60 30.20
CLR 160916C00013000 C 09/16/16 13.0 27.60 29.20
CLR 160916C00014000 C 09/16/16 14.0 26.60 28.20
CLR 160916C00015000 C 09/16/16 15.0 25.60 27.20
CLR 160916C00016000 C 09/16/16 16.0 24.60 26.20
CLR 160916C00017000 C 09/16/16 17.0 23.60 25.30
CLR 160916C00018000 C 09/16/16 18.0 22.00 24.30
CLR 160916C00019000 C 09/16/16 19.0 21.00 23.30
CLR 160916C00020000 C 09/16/16 20.0 20.70 22.40
CLR 160916C00021000 C 09/16/16 21.0 19.10 21.40
CLR 160916C00022000 C 09/16/16 22.0 18.80 20.40
CLR 160916C00023000 C 09/16/16 23.0 17.00 20.40
CLR 160916C00024000 C 09/16/16 24.0 16.90 18.60
CLR 160916C00025000 C 09/16/16 25.0 16.10 17.60
CLR 160916C00026000 C 09/16/16 26.0 14.20 17.40
CLR 160916C00027000 C 09/16/16 27.0 13.60 16.60
CLR 160916C00028000 C 09/16/16 28.0 13.00 14.90
CLR 160916C00029000 C 09/16/16 29.0 12.60 14.10
CLR 160916C00030000 C 09/16/16 30.0 11.90 13.20
CLR 160916C00031000 C 09/16/16 31.0 11.00 12.40
CLR 160916C00032000 C 09/16/16 32.0 9.10 11.80
CLR 160916C00033000 C 09/16/16 33.0 9.00 11.20
CLR 160916C00034000 C 09/16/16 34.0 8.70 10.10
CLR 160916C00035000 C 09/16/16 35.0 8.10 9.20
CLR 160916C00036000 C 09/16/16 36.0 7.70 8.60
CLR 160916C00037000 C 09/16/16 37.0 6.90 8.00
CLR 160916C00038000 C 09/16/16 38.0 6.30 7.10
CLR 160916C00039000 C 09/16/16 39.0 5.70 6.50
CLR 160916C00040000 C 09/16/16 40.0 5.30 5.90
CLR 160916C00041000 C 09/16/16 41.0 4.80 5.30
CLR 160916C00042000 C 09/16/16 42.0 4.30 4.80
CLR 160916C00043000 C 09/16/16 43.0 3.80 4.30
CLR 160916C00044000 C 09/16/16 44.0 3.40 3.80
CLR 160916C00045000 C 09/16/16 45.0 3.00 3.50
CLR 160916C00046000 C 09/16/16 46.0 2.50 3.20
CLR 160916C00047000 C 09/16/16 47.0 2.20 2.85
CLR 160916C00048000 C 09/16/16 48.0 1.95 2.50
CLR 160916C00049000 C 09/16/16 49.0 1.65 2.25
CLR 160916C00050000 C 09/16/16 50.0 1.50 1.85
CLR 160916C00055000 C 09/16/16 55.0 0.80 0.95
CLR 160916C00060000 C 09/16/16 60.0 0.20 0.65
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 0.15
CLR 160916P00009000 P 09/16/16 9.0 0.00 0.20
CLR 160916P00010000 P 09/16/16 10.0 0.00 0.25
CLR 160916P00011000 P 09/16/16 11.0 0.00 0.25
CLR 160916P00012000 P 09/16/16 12.0 0.00 0.30
CLR 160916P00013000 P 09/16/16 13.0 0.00 0.50
CLR 160916P00014000 P 09/16/16 14.0 0.00 0.30
CLR 160916P00015000 P 09/16/16 15.0 0.00 0.50
CLR 160916P00016000 P 09/16/16 16.0 0.00 0.50
CLR 160916P00017000 P 09/16/16 17.0 0.00 0.40
CLR 160916P00018000 P 09/16/16 18.0 0.05 0.45
CLR 160916P00019000 P 09/16/16 19.0 0.05 0.40
CLR 160916P00020000 P 09/16/16 20.0 0.10 0.50
CLR 160916P00021000 P 09/16/16 21.0 0.10 0.50
CLR 160916P00022000 P 09/16/16 22.0 0.10 0.55
CLR 160916P00023000 P 09/16/16 23.0 0.15 0.65
CLR 160916P00024000 P 09/16/16 24.0 0.30 0.65
CLR 160916P00025000 P 09/16/16 25.0 0.35 0.65
CLR 160916P00026000 P 09/16/16 26.0 0.45 0.80
CLR 160916P00027000 P 09/16/16 27.0 0.60 0.80
CLR 160916P00028000 P 09/16/16 28.0 0.70 1.05
CLR 160916P00029000 P 09/16/16 29.0 0.85 1.20
CLR 160916P00030000 P 09/16/16 30.0 1.00 1.25
CLR 160916P00031000 P 09/16/16 31.0 1.15 1.45
CLR 160916P00032000 P 09/16/16 32.0 1.30 1.55
CLR 160916P00033000 P 09/16/16 33.0 1.55 1.90
CLR 160916P00034000 P 09/16/16 34.0 1.75 2.15
CLR 160916P00035000 P 09/16/16 35.0 2.00 2.20
CLR 160916P00036000 P 09/16/16 36.0 2.30 2.70
CLR 160916P00037000 P 09/16/16 37.0 2.60 3.10
CLR 160916P00038000 P 09/16/16 38.0 2.95 3.40
CLR 160916P00039000 P 09/16/16 39.0 3.40 3.80
CLR 160916P00040000 P 09/16/16 40.0 3.80 4.30
CLR 160916P00041000 P 09/16/16 41.0 4.30 4.70
CLR 160916P00042000 P 09/16/16 42.0 4.70 5.20
CLR 160916P00043000 P 09/16/16 43.0 5.20 5.70
CLR 160916P00044000 P 09/16/16 44.0 5.70 6.30
CLR 160916P00045000 P 09/16/16 45.0 6.30 6.90
CLR 160916P00046000 P 09/16/16 46.0 7.00 7.50
CLR 160916P00047000 P 09/16/16 47.0 7.60 8.40
CLR 160916P00048000 P 09/16/16 48.0 8.30 9.30
CLR 160916P00049000 P 09/16/16 49.0 9.00 10.10
CLR 160916P00050000 P 09/16/16 50.0 9.60 11.30
CLR 160916P00055000 P 09/16/16 55.0 13.70 15.30
CLR 160916P00060000 P 09/16/16 60.0 18.20 19.80
CLR 161216C00017000 C 12/16/16 17.0 23.60 26.00
CLR 161216C00018000 C 12/16/16 18.0 22.70 25.60
CLR 161216C00019000 C 12/16/16 19.0 21.00 24.80
CLR 161216C00020000 C 12/16/16 20.0 20.90 23.20
CLR 161216C00021000 C 12/16/16 21.0 20.00 22.30
CLR 161216C00022000 C 12/16/16 22.0 19.10 21.00
CLR 161216C00023000 C 12/16/16 23.0 17.80 20.10
CLR 161216C00024000 C 12/16/16 24.0 17.30 19.40
CLR 161216C00025000 C 12/16/16 25.0 16.90 18.40
CLR 161216C00026000 C 12/16/16 26.0 16.10 17.60
CLR 161216C00027000 C 12/16/16 27.0 15.30 16.80
CLR 161216C00028000 C 12/16/16 28.0 14.40 15.80
CLR 161216C00029000 C 12/16/16 29.0 13.70 15.10
CLR 161216C00030000 C 12/16/16 30.0 12.90 14.50
CLR 161216C00031000 C 12/16/16 31.0 12.20 13.70
CLR 161216C00032000 C 12/16/16 32.0 11.50 13.00
CLR 161216C00033000 C 12/16/16 33.0 10.80 12.30
CLR 161216C00034000 C 12/16/16 34.0 10.10 11.50
CLR 161216C00035000 C 12/16/16 35.0 9.70 10.80
CLR 161216C00036000 C 12/16/16 36.0 8.90 10.10
CLR 161216C00037000 C 12/16/16 37.0 8.40 9.50
CLR 161216C00038000 C 12/16/16 38.0 7.70 8.90
CLR 161216C00039000 C 12/16/16 39.0 7.30 8.10
CLR 161216C00040000 C 12/16/16 40.0 6.80 7.60
CLR 161216C00041000 C 12/16/16 41.0 6.30 7.10
CLR 161216C00042000 C 12/16/16 42.0 5.80 6.60
CLR 161216C00043000 C 12/16/16 43.0 5.30 6.20
CLR 161216C00044000 C 12/16/16 44.0 4.80 5.80
CLR 161216C00045000 C 12/16/16 45.0 4.50 5.30
CLR 161216C00046000 C 12/16/16 46.0 4.10 5.00
CLR 161216C00047000 C 12/16/16 47.0 3.70 4.60
CLR 161216C00048000 C 12/16/16 48.0 3.40 4.30
CLR 161216C00049000 C 12/16/16 49.0 3.10 4.00
CLR 161216C00050000 C 12/16/16 50.0 2.80 3.40
CLR 161216C00055000 C 12/16/16 55.0 1.70 2.40
CLR 161216C00060000 C 12/16/16 60.0 0.95 1.50
CLR 161216P00017000 P 12/16/16 17.0 0.25 0.60
CLR 161216P00018000 P 12/16/16 18.0 0.15 0.85
CLR 161216P00019000 P 12/16/16 19.0 0.40 0.75
CLR 161216P00020000 P 12/16/16 20.0 0.50 0.90
CLR 161216P00021000 P 12/16/16 21.0 0.60 0.95
CLR 161216P00022000 P 12/16/16 22.0 0.40 1.10
CLR 161216P00023000 P 12/16/16 23.0 0.80 1.25
CLR 161216P00024000 P 12/16/16 24.0 0.95 1.55
CLR 161216P00025000 P 12/16/16 25.0 0.50 1.70
CLR 161216P00026000 P 12/16/16 26.0 1.25 1.85
CLR 161216P00027000 P 12/16/16 27.0 1.40 2.05
CLR 161216P00028000 P 12/16/16 28.0 1.60 2.25
CLR 161216P00029000 P 12/16/16 29.0 1.85 2.45
CLR 161216P00030000 P 12/16/16 30.0 1.75 2.65
CLR 161216P00031000 P 12/16/16 31.0 2.00 2.70
CLR 161216P00032000 P 12/16/16 32.0 2.40 3.10
CLR 161216P00033000 P 12/16/16 33.0 2.70 3.30
CLR 161216P00034000 P 12/16/16 34.0 2.85 3.60
CLR 161216P00035000 P 12/16/16 35.0 3.40 3.90
CLR 161216P00036000 P 12/16/16 36.0 3.80 4.30
CLR 161216P00037000 P 12/16/16 37.0 4.10 4.80
CLR 161216P00038000 P 12/16/16 38.0 4.60 5.10
CLR 161216P00039000 P 12/16/16 39.0 4.70 5.60
CLR 161216P00040000 P 12/16/16 40.0 5.30 6.00
CLR 161216P00041000 P 12/16/16 41.0 5.70 6.30
CLR 161216P00042000 P 12/16/16 42.0 6.10 7.00
CLR 161216P00043000 P 12/16/16 43.0 7.00 7.50
CLR 161216P00044000 P 12/16/16 44.0 7.20 8.10
CLR 161216P00045000 P 12/16/16 45.0 8.10 8.70
CLR 161216P00046000 P 12/16/16 46.0 8.70 9.50
CLR 161216P00047000 P 12/16/16 47.0 9.30 9.90
CLR 161216P00048000 P 12/16/16 48.0 10.00 10.50
CLR 161216P00049000 P 12/16/16 49.0 10.50 11.60
CLR 161216P00050000 P 12/16/16 50.0 11.20 12.30
CLR 161216P00055000 P 12/16/16 55.0 14.80 16.20
CLR 161216P00060000 P 12/16/16 60.0 18.80 20.50
CLR 170120C00003000 C 01/20/17 3.0 37.20 39.40
CLR 170120C00005000 C 01/20/17 5.0 35.20 37.40
CLR 170120C00008000 C 01/20/17 8.0 32.20 34.40
CLR 170120C00010000 C 01/20/17 10.0 30.20 32.40
CLR 170120C00013000 C 01/20/17 13.0 27.30 29.50
CLR 170120C00015000 C 01/20/17 15.0 25.50 27.70
CLR 170120C00017500 C 01/20/17 17.5 23.10 25.30
CLR 170120C00020000 C 01/20/17 20.0 21.00 23.00
CLR 170120C00021000 C 01/20/17 21.0 19.80 22.10
CLR 170120C00022500 C 01/20/17 22.5 19.00 20.80
CLR 170120C00024000 C 01/20/17 24.0 17.90 19.50
CLR 170120C00025000 C 01/20/17 25.0 17.20 18.60
CLR 170120C00026000 C 01/20/17 26.0 16.30 17.80
CLR 170120C00027000 C 01/20/17 27.0 15.50 17.00
CLR 170120C00028000 C 01/20/17 28.0 14.30 16.20
CLR 170120C00029000 C 01/20/17 29.0 14.00 15.50
CLR 170120C00030000 C 01/20/17 30.0 13.20 14.50
CLR 170120C00031000 C 01/20/17 31.0 12.10 14.00
CLR 170120C00032000 C 01/20/17 32.0 11.80 13.30
CLR 170120C00033000 C 01/20/17 33.0 11.10 12.60
CLR 170120C00034000 C 01/20/17 34.0 10.40 11.90
CLR 170120C00035000 C 01/20/17 35.0 10.00 11.10
CLR 170120C00036000 C 01/20/17 36.0 9.20 10.60
CLR 170120C00037000 C 01/20/17 37.0 8.80 10.10
CLR 170120C00038000 C 01/20/17 38.0 8.10 9.30
CLR 170120C00039000 C 01/20/17 39.0 7.60 8.50
CLR 170120C00040000 C 01/20/17 40.0 7.10 8.00
CLR 170120C00041000 C 01/20/17 41.0 6.60 7.50
CLR 170120C00042000 C 01/20/17 42.0 6.10 7.00
CLR 170120C00043000 C 01/20/17 43.0 5.70 6.60
CLR 170120C00044000 C 01/20/17 44.0 5.30 6.20
CLR 170120C00045000 C 01/20/17 45.0 4.90 5.80
CLR 170120C00046000 C 01/20/17 46.0 4.50 5.40
CLR 170120C00047000 C 01/20/17 47.0 4.10 5.00
CLR 170120C00048000 C 01/20/17 48.0 3.80 4.70
CLR 170120C00049000 C 01/20/17 49.0 3.50 4.40
CLR 170120C00050000 C 01/20/17 50.0 3.20 4.00
CLR 170120C00055000 C 01/20/17 55.0 2.10 2.80
CLR 170120C00060000 C 01/20/17 60.0 1.25 1.80
CLR 170120C00065000 C 01/20/17 65.0 0.70 1.25
CLR 170120C00070000 C 01/20/17 70.0 0.35 0.85
CLR 170120C00075000 C 01/20/17 75.0 0.15 0.85
CLR 170120C00080000 C 01/20/17 80.0 0.15 1.95
CLR 170120P00003000 P 01/20/17 3.0 0.00 0.10
CLR 170120P00005000 P 01/20/17 5.0 0.00 0.25
CLR 170120P00008000 P 01/20/17 8.0 0.00 0.50
CLR 170120P00010000 P 01/20/17 10.0 0.00 1.00
CLR 170120P00013000 P 01/20/17 13.0 0.00 1.75
CLR 170120P00015000 P 01/20/17 15.0 0.15 0.70
CLR 170120P00017500 P 01/20/17 17.5 0.40 0.90
CLR 170120P00020000 P 01/20/17 20.0 0.65 1.15
CLR 170120P00021000 P 01/20/17 21.0 0.75 1.20
CLR 170120P00022500 P 01/20/17 22.5 0.95 1.35
CLR 170120P00024000 P 01/20/17 24.0 1.15 1.90
CLR 170120P00025000 P 01/20/17 25.0 1.35 2.05
CLR 170120P00026000 P 01/20/17 26.0 1.50 1.85
CLR 170120P00027000 P 01/20/17 27.0 1.70 2.30
CLR 170120P00028000 P 01/20/17 28.0 1.90 2.30
CLR 170120P00029000 P 01/20/17 29.0 1.80 2.55
CLR 170120P00030000 P 01/20/17 30.0 2.00 2.85
CLR 170120P00031000 P 01/20/17 31.0 2.30 3.10
CLR 170120P00032000 P 01/20/17 32.0 2.80 3.30
CLR 170120P00033000 P 01/20/17 33.0 3.20 3.60
CLR 170120P00034000 P 01/20/17 34.0 3.30 4.00
CLR 170120P00035000 P 01/20/17 35.0 3.80 4.30
CLR 170120P00036000 P 01/20/17 36.0 3.90 4.70
CLR 170120P00037000 P 01/20/17 37.0 4.20 5.10
CLR 170120P00038000 P 01/20/17 38.0 4.50 5.50
CLR 170120P00039000 P 01/20/17 39.0 5.10 6.00
CLR 170120P00040000 P 01/20/17 40.0 5.60 6.40
CLR 170120P00041000 P 01/20/17 41.0 6.00 6.90
CLR 170120P00042000 P 01/20/17 42.0 6.60 7.50
CLR 170120P00043000 P 01/20/17 43.0 7.10 7.90
CLR 170120P00044000 P 01/20/17 44.0 7.80 8.50
CLR 170120P00045000 P 01/20/17 45.0 8.20 9.20
CLR 170120P00046000 P 01/20/17 46.0 9.00 9.60
CLR 170120P00047000 P 01/20/17 47.0 9.60 10.30
CLR 170120P00048000 P 01/20/17 48.0 10.10 11.10
CLR 170120P00049000 P 01/20/17 49.0 10.80 11.60
CLR 170120P00050000 P 01/20/17 50.0 11.50 12.70
CLR 170120P00055000 P 01/20/17 55.0 15.30 16.50
CLR 170120P00060000 P 01/20/17 60.0 19.10 21.30
CLR 170120P00065000 P 01/20/17 65.0 23.50 25.60
CLR 170120P00070000 P 01/20/17 70.0 28.00 29.90
CLR 170120P00075000 P 01/20/17 75.0 32.90 34.70
CLR 170120P00080000 P 01/20/17 80.0 37.80 40.00
CLR 180119C00003000 C 01/19/18 3.0 36.50 40.50
CLR 180119C00005000 C 01/19/18 5.0 34.50 38.50
CLR 180119C00008000 C 01/19/18 8.0 31.70 35.50
CLR 180119C00010000 C 01/19/18 10.0 29.90 34.00
CLR 180119C00013000 C 01/19/18 13.0 28.20 31.00
CLR 180119C00015000 C 01/19/18 15.0 25.50 29.50
CLR 180119C00018000 C 01/19/18 18.0 23.10 27.40
CLR 180119C00020000 C 01/19/18 20.0 21.50 25.40
CLR 180119C00023000 C 01/19/18 23.0 20.30 23.00
CLR 180119C00025000 C 01/19/18 25.0 18.80 21.60
CLR 180119C00028000 C 01/19/18 28.0 16.70 19.50
CLR 180119C00030000 C 01/19/18 30.0 15.40 18.50
CLR 180119C00032000 C 01/19/18 32.0 14.30 17.20
CLR 180119C00035000 C 01/19/18 35.0 12.40 15.40
CLR 180119C00037000 C 01/19/18 37.0 11.30 14.80
CLR 180119C00040000 C 01/19/18 40.0 10.10 12.70
CLR 180119C00042000 C 01/19/18 42.0 8.80 11.40
CLR 180119C00045000 C 01/19/18 45.0 8.00 10.30
CLR 180119C00050000 C 01/19/18 50.0 6.20 8.20
CLR 180119C00055000 C 01/19/18 55.0 4.40 6.80
CLR 180119C00060000 C 01/19/18 60.0 2.60 5.50
CLR 180119P00003000 P 01/19/18 3.0 0.00 0.45
CLR 180119P00005000 P 01/19/18 5.0 0.00 0.95
CLR 180119P00008000 P 01/19/18 8.0 0.10 1.10
CLR 180119P00010000 P 01/19/18 10.0 0.30 1.30
CLR 180119P00013000 P 01/19/18 13.0 0.75 1.75
CLR 180119P00015000 P 01/19/18 15.0 1.25 2.00
CLR 180119P00018000 P 01/19/18 18.0 1.35 2.50
CLR 180119P00020000 P 01/19/18 20.0 1.90 2.90
CLR 180119P00023000 P 01/19/18 23.0 2.35 3.60
CLR 180119P00025000 P 01/19/18 25.0 3.10 4.20
CLR 180119P00028000 P 01/19/18 28.0 4.00 5.30
CLR 180119P00030000 P 01/19/18 30.0 3.70 5.90
CLR 180119P00032000 P 01/19/18 32.0 5.20 6.70
CLR 180119P00035000 P 01/19/18 35.0 6.10 8.10
CLR 180119P00037000 P 01/19/18 37.0 6.40 8.90
CLR 180119P00040000 P 01/19/18 40.0 8.40 10.50
CLR 180119P00042000 P 01/19/18 42.0 8.70 11.70
CLR 180119P00045000 P 01/19/18 45.0 11.00 13.40
CLR 180119P00050000 P 01/19/18 50.0 14.00 16.60
CLR 180119P00055000 P 01/19/18 55.0 17.30 20.10
CLR 180119P00060000 P 01/19/18 60.0 21.00 24.00

OPRA data is delayed 15 minutes.