Continental Resources Inc $150.42

down -0.12


22/8/2014 04:06 PM  |  NYSE : CLR  
Industries : Energy / Independent Oil & Gas
Last Trade: 150.42
Trade Time: Aug 22 04:06 PM Eastern Daylight Time
Change: -0.12 (-0.08 %)
Prev Close: 150.54
Open: 149.66
Bid: 147.01
Ask: 158.24
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 42%
Options:

Call Options: CLR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CLR1420I65 84.60 0.00 84.30 13.0 86.30 7.0 0.0 0
70.00 CLR1420I70 79.60 0.00 79.20 13.0 81.40 7.0 0.0 0
75.00 CLR1420I75 74.40 0.00 74.00 13.0 76.50 7.0 0.0 0
80.00 CLR1420I80 69.50 0.00 68.90 10.0 71.00 10.0 0.0 0
85.00 CLR1420I85 64.30 0.00 64.00 10.0 66.50 20.0 0.0 0
90.00 CLR1420I90 42.90 -16.50 58.80 10.0 61.50 10.0 1.0 1
95.00 CLR1420I95 49.78 -4.72 53.80 13.0 56.50 10.0 3.0 2
100.00 CLR1420I100 55.10 5.80 48.90 29.0 51.20 29.0 5.0 18
105.00 CLR1420I105 38.50 -5.60 43.70 27.0 46.20 47.0 5.0 18
110.00 CLR1420I110 39.70 0.50 39.10 111.0 40.90 37.0 2.0 31
115.00 CLR1420I115 33.60 -0.50 33.90 242.0 36.10 67.0 5.0 63
120.00 CLR1420I120 30.30 1.10 29.10 221.0 31.10 64.0 11.0 34
125.00 CLR1420I125 22.70 -1.40 24.20 218.0 26.30 84.0 17.0 271
130.00 CLR1420I130 20.00 0.80 19.30 232.0 21.50 108.0 1.0 301
135.00 CLR1420I135 14.08 0.00 14.70 378.0 16.90 264.0 9.0 248
140.00 CLR1420I140 11.10 -0.10 10.30 563.0 12.50 499.0 5.0 384
145.00 CLR1420I145 7.70 0.00 7.40 47.0 7.70 36.0 55.0 468
150.00 CLR1420I150 4.40 -0.12 4.00 671.0 4.40 140.0 35.0 1,259
155.00 CLR1420I155 2.25 -0.15 2.15 103.0 2.35 48.0 168.0 1,897
160.00 CLR1420I160 0.97 -0.03 0.85 605.0 1.10 173.0 33.0 842
165.00 CLR1420I165 0.35 0.00 0.30 512.0 0.50 128.0 12.0 575
170.00 CLR1420I170 0.20 0.15 0.05 10.0 0.25 244.0 20.0 473
175.00 CLR1420I175 0.15 -0.10 0.05 1.0 0.25 523.0 4.0 123
180.00 CLR1420I180 0.10 -0.05 0.05 11.0 0.15 108.0 20.0 287
185.00 CLR1420I185 0.70 0.60 0.05 20.0 0.10 94.0 59.0 59
190.00 CLR1420I190 0.10 0.00 0.05 323.0 0.10 102.0 0.0 0
195.00 CLR1420I195 0.10 0.00 0.05 122.0 0.10 102.0 0.0 0
200.00 CLR1420I200 0.10 0.00 0.05 5.0 0.10 94.0 0.0 0

Put Options: CLR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CLR1420U65 0.45 0.35 0.05 10.0 0.10 100.0 10.0 10
70.00 CLR1420U70 0.60 0.50 0.05 10.0 0.10 100.0 10.0 10
75.00 CLR1420U75 0.05 -0.05 0.05 20.0 0.10 88.0 20.0 71
80.00 CLR1420U80 0.04 -0.06 0.05 1.0 0.10 88.0 1.0 44
85.00 CLR1420U85 0.10 0.05 0.05 39.0 0.05 39.0 50.0 147
90.00 CLR1420U90 0.05 -0.05 0.05 1.0 0.10 88.0 15.0 136
95.00 CLR1420U95 0.03 -0.02 0.05 10.0 0.05 28.0 5.0 108
100.00 CLR1420U100 0.10 0.00 0.05 1.0 0.10 94.0 5.0 170
105.00 CLR1420U105 0.13 0.03 0.10 5.0 0.10 94.0 5.0 76
110.00 CLR1420U110 0.20 0.10 0.05 110.0 0.10 86.0 5.0 463
115.00 CLR1420U115 0.35 0.20 0.10 10.0 0.15 140.0 10.0 451
120.00 CLR1420U120 0.22 0.17 0.05 43.0 0.20 386.0 12.0 652
125.00 CLR1420U125 0.30 0.25 0.05 264.0 0.25 568.0 10.0 2,149
130.00 CLR1420U130 0.30 0.10 0.20 128.0 0.40 287.0 10.0 831
135.00 CLR1420U135 0.54 -0.04 0.40 269.0 0.70 427.0 1.0 716
140.00 CLR1420U140 1.00 -0.03 0.95 194.0 1.15 217.0 29.0 699
145.00 CLR1420U145 2.28 -0.10 2.00 35.0 2.35 755.0 327.0 1,449
150.00 CLR1420U150 4.28 0.37 3.80 303.0 4.40 789.0 326.0 1,371
155.00 CLR1420U155 6.90 -0.55 6.70 21.0 7.30 396.0 26.0 323
160.00 CLR1420U160 15.90 5.80 10.30 179.0 11.80 438.0 1.0 148
165.00 CLR1420U165 15.20 0.70 14.70 38.0 15.70 248.0 23.0 94
170.00 CLR1420U170 28.60 9.50 19.30 38.0 21.20 156.0 1.0 54
175.00 CLR1420U175 24.00 0.00 24.10 54.0 26.10 122.0 0.0 0
180.00 CLR1420U180 29.00 0.00 29.20 37.0 30.90 74.0 0.0 0
185.00 CLR1420U185 33.90 0.00 33.70 21.0 35.90 31.0 0.0 0
190.00 CLR1420U190 38.70 0.00 38.80 31.0 40.80 10.0 0.0 0
195.00 CLR1420U195 43.80 0.00 43.90 20.0 45.70 10.0 0.0 0
200.00 CLR1420U200 68.80 20.30 48.90 10.0 50.70 10.0 2.0 2
Trading Center