Option Chain for Continental Resources Inc. (CLR) 
$ 33.05   -0.12 (-0.36%) Volume: 1.2m 6:30 PM EST Dec 10, 2019
After Hours:  $ 33.05 0.00 (0.00%) Volume: 112.02k 5:11 PM EST Dec 10, 2019
Option Filter:        Type:        Help
Dec 19  |  Jan 20  |  Mar 20  |  Jun 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
Dec 6, 2019 2.63   0 0 CLR 30.00 Dec 6, 2019 0.05   0 2136
Dec 6, 2019 2.05   0 0 CLR 30.50 Dec 6, 2019 0.65   0 15
Dec 6, 2019 1.68   0 0 CLR 31.00 Dec 6, 2019 0.15   0 86
Dec 6, 2019 1.05   0 0 CLR 31.50 Dec 6, 2019 0.01   0 53
Dec 6, 2019 0.85   0 0 CLR 32.00 Dec 6, 2019 0.05   0 133
Dec 6, 2019 0.17   0 0 CLR 32.50 Dec 6, 2019 1.44   0 26
Dec 6, 2019 0.05   0 355 CLR 33.00 Dec 6, 2019     0 0
Dec 6, 2019 0.08   0 445 CLR 33.50 Dec 6, 2019     0 0
Dec 6, 2019 0.03   0 111 CLR 34.00 Dec 6, 2019 3.11   0 0
Dec 6, 2019 0.10   0 10 CLR 34.50 Dec 6, 2019     0 0
Dec 6, 2019     0 0 CLR 35.00 Dec 6, 2019     0 0
Dec 6, 2019 0.05   0 5 CLR 35.50 Dec 6, 2019     0 0
Dec 6, 2019 0.06   0 11 CLR 36.00 Dec 6, 2019     0 0
Dec 13, 2019 1.40   0 3 CLR 30.00 Dec 13, 2019 0.05   0 159
Dec 13, 2019 2.88   0 18 CLR 30.50 Dec 13, 2019 0.70   0 1
Dec 13, 2019 1.63   0 21 CLR 31.00 Dec 13, 2019 0.06 -0.94 10 34
Dec 13, 2019 1.52   0 56 CLR 31.50 Dec 13, 2019 0.15   0 3
Dec 13, 2019 1.30 -0.30 25 37 CLR 32.00 Dec 13, 2019 0.25 0.05 2 38
Dec 13, 2019 0.78 -0.13 17 29 CLR 32.50 Dec 13, 2019 0.35 -0.05 18 42
Dec 13, 2019 0.60 -0.38 51 132 CLR 33.00 Dec 13, 2019 0.59 -0.36 6 40
Dec 13, 2019 0.54   0 81 CLR 33.50 Dec 13, 2019     0 0
Dec 13, 2019 0.46   0 57 CLR 34.00 Dec 13, 2019     0 0
Dec 13, 2019 0.52   0 10 CLR 34.50 Dec 13, 2019     0 0
Dec 13, 2019 0.15   0 115 CLR 35.00 Dec 13, 2019     0 0
Dec 13, 2019     0 0 CLR 35.50 Dec 13, 2019     0 0
Dec 13, 2019 0.65   0 2 CLR 36.00 Dec 13, 2019     0 0
Dec 20, 2019 3.20 -0.32 4 1397 CLR 30.00 Dec 20, 2019 0.20 - 1 232
Dec 20, 2019 2.51   0 52 CLR 30.50 Dec 20, 2019 1.00   0 9
Dec 20, 2019 2.10   0 58 CLR 31.00 Dec 20, 2019 0.30 -0.25 2 26
Dec 20, 2019 1.65   0 126 CLR 31.50 Dec 20, 2019 0.40 -0.81 32 50
Dec 20, 2019 1.55   0 26 CLR 32.00 Dec 20, 2019 0.60 -0.13 17 41
Dec 20, 2019 1.55 0.10 20 1139 CLR 32.50 Dec 20, 2019 0.72   0 243
Dec 20, 2019 0.86 -0.29 4 46 CLR 33.00 Dec 20, 2019     0 0
Dec 20, 2019 0.70 -0.29 4 31 CLR 33.50 Dec 20, 2019     0 0
Dec 20, 2019 0.66   0 22 CLR 34.00 Dec 20, 2019 3.40   0 3
Dec 20, 2019 0.54   0 8 CLR 34.50 Dec 20, 2019     0 0
Dec 20, 2019 0.23 -0.17 124 552 CLR 35.00 Dec 20, 2019 2.70   0 127
Dec 20, 2019 0.25   0 991 CLR 35.50 Dec 20, 2019     0 0
Dec 20, 2019 0.30   0 2 CLR 36.00 Dec 20, 2019     0 0
Dec 27, 2019 2.76   0 11 CLR 30.00 Dec 27, 2019 0.55   0 6
Dec 27, 2019     0 0 CLR 30.50 Dec 27, 2019 0.87   0 1
Dec 27, 2019 2.20   0 7 CLR 31.00 Dec 27, 2019 1.45   0 6
Dec 27, 2019 1.20   0 2 CLR 31.50 Dec 27, 2019 1.61   0 45
Dec 27, 2019 1.78 -0.11 24 49 CLR 32.00 Dec 27, 2019 1.17   0 10
Dec 27, 2019 1.25   0 3 CLR 32.50 Dec 27, 2019 1.15   0 34
Dec 27, 2019 1.15   0 7 CLR 33.00 Dec 27, 2019 2.15   0 4
Dec 27, 2019 0.61   0 9 CLR 33.50 Dec 27, 2019     0 0
Dec 27, 2019 0.75 -0.13 1 2 CLR 34.00 Dec 27, 2019     0 0
Dec 27, 2019 0.60   0 2 CLR 34.50 Dec 27, 2019     0 0
Dec 27, 2019 0.42   0 8 CLR 35.00 Dec 27, 2019 2.55   0 3
Dec 27, 2019 0.35   0 18 CLR 35.50 Dec 27, 2019     0 0
Dec 27, 2019 0.25 - 5 5 CLR 36.00 Dec 27, 2019     0 0

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia.  Terms of Use.