Continental Resources Inc $157.78

down -3.51


2/9/2014 03:24 PM  |  NYSE : CLR  
Industries : Energy / Independent Oil & Gas
Last Trade: 157.78
Trade Time: Sep 02 03:24 PM Eastern Daylight Time
Change: -3.51 (-2.18 %)
Prev Close: 161.29
Open: 160.25
Bid: 157.79
Ask: 157.84
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CLR Trend Analysis - it has outperformed the S&P 500 by 2881%
Options:

Call Options: CLR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CLR1420I65 95.10 0.00 91.60 10.0 93.00 10.0 0.0 0
70.00 CLR1420I70 90.00 0.00 86.60 10.0 88.00 10.0 0.0 0
75.00 CLR1420I75 84.60 0.00 81.60 10.0 83.20 20.0 0.0 0
80.00 CLR1420I80 79.40 0.00 76.50 10.0 78.30 20.0 0.0 0
85.00 CLR1420I85 74.60 0.00 71.40 10.0 73.90 20.0 0.0 0
90.00 CLR1420I90 42.90 -26.70 66.30 10.0 68.50 20.0 1.0 1
95.00 CLR1420I95 49.78 -14.72 61.30 10.0 63.50 42.0 3.0 2
100.00 CLR1420I100 55.00 -4.60 56.30 10.0 58.50 20.0 3.0 21
105.00 CLR1420I105 38.50 -16.10 51.30 10.0 53.50 20.0 5.0 15
110.00 CLR1420I110 39.70 -9.90 46.40 10.0 48.40 20.0 2.0 31
115.00 CLR1420I115 33.60 -11.00 41.40 10.0 43.40 20.0 5.0 63
120.00 CLR1420I120 30.30 -9.30 36.40 107.0 38.40 8.0 11.0 34
125.00 CLR1420I125 22.70 -11.90 31.40 176.0 33.20 51.0 17.0 271
130.00 CLR1420I130 27.15 -1.75 26.40 299.0 28.20 32.0 5.0 324
135.00 CLR1420I135 25.13 0.00 21.40 359.0 23.20 43.0 1.0 226
140.00 CLR1420I140 17.35 -2.15 16.40 346.0 18.50 112.0 4.0 376
145.00 CLR1420I145 13.00 -2.49 11.70 375.0 13.80 392.0 18.0 405
150.00 CLR1420I150 9.00 -2.66 8.50 454.0 9.20 179.0 163.0 1,166
155.00 CLR1420I155 4.80 -2.60 4.70 685.0 5.40 32.0 62.0 1,783
160.00 CLR1420I160 2.55 -1.52 2.20 1438.0 2.70 582.0 291.0 1,269
165.00 CLR1420I165 0.80 -1.05 0.85 1475.0 1.20 622.0 160.0 1,124
170.00 CLR1420I170 0.70 -0.13 0.30 486.0 0.60 723.0 1.0 483
175.00 CLR1420I175 0.17 0.07 0.10 268.0 0.35 772.0 10.0 143
180.00 CLR1420I180 0.10 -0.15 0.05 11.0 0.20 536.0 20.0 287
185.00 CLR1420I185 0.05 -0.05 0.05 1.0 0.10 92.0 1.0 59
190.00 CLR1420I190 0.10 0.00 0.05 323.0 0.10 147.0 0.0 0
195.00 CLR1420I195 0.10 0.00 0.05 122.0 0.10 165.0 0.0 0
200.00 CLR1420I200 0.10 0.00 0.05 5.0 0.10 177.0 0.0 0

Put Options: CLR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CLR1420U65 0.10 0.00 0.05 10.0 0.10 140.0 0.0 10
70.00 CLR1420U70 0.60 0.50 0.05 10.0 0.10 128.0 10.0 10
75.00 CLR1420U75 0.05 -0.05 0.05 20.0 0.10 136.0 20.0 71
80.00 CLR1420U80 0.04 -0.06 0.05 1.0 0.10 136.0 1.0 44
85.00 CLR1420U85 0.10 0.05 0.05 39.0 0.05 48.0 50.0 147
90.00 CLR1420U90 0.05 -0.05 0.05 1.0 0.10 155.0 15.0 136
95.00 CLR1420U95 0.03 -0.02 0.05 10.0 0.05 37.0 5.0 108
100.00 CLR1420U100 0.10 0.00 0.05 1.0 0.10 120.0 5.0 170
105.00 CLR1420U105 0.13 0.03 0.10 5.0 0.10 140.0 5.0 76
110.00 CLR1420U110 0.20 0.10 0.05 110.0 0.10 118.0 5.0 463
115.00 CLR1420U115 0.35 0.25 0.10 10.0 0.10 122.0 10.0 451
120.00 CLR1420U120 0.10 0.00 0.05 1.0 0.10 194.0 13.0 638
125.00 CLR1420U125 0.04 -0.01 0.05 30.0 0.10 92.0 3.0 2,138
130.00 CLR1420U130 0.07 0.02 0.05 38.0 0.15 428.0 6.0 815
135.00 CLR1420U135 0.10 -0.07 0.10 10.0 0.20 632.0 22.0 880
140.00 CLR1420U140 0.18 -0.10 0.10 434.0 0.30 632.0 12.0 1,035
145.00 CLR1420U145 0.38 -0.02 0.30 523.0 0.60 758.0 3.0 1,684
150.00 CLR1420U150 1.20 0.25 1.05 246.0 1.40 1056.0 208.0 1,570
155.00 CLR1420U155 2.95 1.21 2.30 212.0 2.50 37.0 316.0 813
160.00 CLR1420U160 4.80 0.70 4.60 234.0 5.00 796.0 16.0 167
165.00 CLR1420U165 9.10 3.50 8.10 32.0 9.60 630.0 37.0 107
170.00 CLR1420U170 10.50 0.00 12.00 252.0 14.20 322.0 13.0 107
175.00 CLR1420U175 13.70 0.00 17.00 43.0 18.80 305.0 0.0 0
180.00 CLR1420U180 18.50 0.00 21.80 35.0 23.60 160.0 0.0 0
185.00 CLR1420U185 23.30 0.00 26.90 34.0 28.50 141.0 0.0 0
190.00 CLR1420U190 28.30 0.00 31.40 32.0 33.30 10.0 0.0 0
195.00 CLR1420U195 33.30 0.00 36.60 31.0 38.30 32.0 0.0 0
200.00 CLR1420U200 68.80 30.50 41.60 32.0 43.20 32.0 2.0 2
Trading Center