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 (2015-02-06)Premium Content

Continental Resources Inc (CLR)
As of May 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLR 150515C00020000 C 05/15/15 20.0 30.80 32.50
CLR 150515C00022500 C 05/15/15 22.5 28.10 30.10
CLR 150515C00025000 C 05/15/15 25.0 25.70 27.60
CLR 150515C00030000 C 05/15/15 30.0 20.90 22.60
CLR 150515C00035000 C 05/15/15 35.0 16.30 17.40
CLR 150515C00040000 C 05/15/15 40.0 11.30 12.40
CLR 150515C00045000 C 05/15/15 45.0 6.30 8.00
CLR 150515C00050000 C 05/15/15 50.0 2.85 3.10
CLR 150515C00055000 C 05/15/15 55.0 0.65 0.75
CLR 150515C00060000 C 05/15/15 60.0 0.05 0.20
CLR 150515P00020000 P 05/15/15 20.0 0.00 0.10
CLR 150515P00022500 P 05/15/15 22.5 0.00 0.10
CLR 150515P00025000 P 05/15/15 25.0 0.00 0.10
CLR 150515P00030000 P 05/15/15 30.0 0.00 0.05
CLR 150515P00035000 P 05/15/15 35.0 0.00 0.10
CLR 150515P00040000 P 05/15/15 40.0 0.00 0.15
CLR 150515P00045000 P 05/15/15 45.0 0.20 0.40
CLR 150515P00050000 P 05/15/15 50.0 1.20 1.35
CLR 150515P00055000 P 05/15/15 55.0 3.80 4.20
CLR 150515P00060000 P 05/15/15 60.0 7.80 8.90
CLR 150619C00017500 C 06/19/15 17.5 33.30 35.30
CLR 150619C00020000 C 06/19/15 20.0 31.20 32.60
CLR 150619C00022500 C 06/19/15 22.5 28.00 30.30
CLR 150619C00025000 C 06/19/15 25.0 25.70 27.30
CLR 150619C00030000 C 06/19/15 30.0 21.30 22.40
CLR 150619C00035000 C 06/19/15 35.0 16.20 17.50
CLR 150619C00040000 C 06/19/15 40.0 11.80 12.70
CLR 150619C00045000 C 06/19/15 45.0 7.20 8.70
CLR 150619C00050000 C 06/19/15 50.0 4.10 5.00
CLR 150619C00055000 C 06/19/15 55.0 1.85 2.15
CLR 150619C00060000 C 06/19/15 60.0 0.65 0.75
CLR 150619C00065000 C 06/19/15 65.0 0.20 0.30
CLR 150619C00070000 C 06/19/15 70.0 0.05 0.20
CLR 150619C00075000 C 06/19/15 75.0 0.00 0.10
CLR 150619C00080000 C 06/19/15 80.0 0.00 0.10
CLR 150619P00017500 P 06/19/15 17.5 0.00 0.05
CLR 150619P00020000 P 06/19/15 20.0 0.00 0.10
CLR 150619P00022500 P 06/19/15 22.5 0.00 0.10
CLR 150619P00025000 P 06/19/15 25.0 0.00 0.10
CLR 150619P00030000 P 06/19/15 30.0 0.00 0.10
CLR 150619P00035000 P 06/19/15 35.0 0.10 0.20
CLR 150619P00040000 P 06/19/15 40.0 0.35 0.45
CLR 150619P00045000 P 06/19/15 45.0 1.05 1.15
CLR 150619P00050000 P 06/19/15 50.0 2.50 2.70
CLR 150619P00055000 P 06/19/15 55.0 5.20 5.80
CLR 150619P00060000 P 06/19/15 60.0 8.40 9.50
CLR 150619P00065000 P 06/19/15 65.0 12.60 14.30
CLR 150619P00070000 P 06/19/15 70.0 17.40 19.20
CLR 150619P00075000 P 06/19/15 75.0 22.40 24.10
CLR 150619P00080000 P 06/19/15 80.0 27.70 29.10
CLR 150918C00020000 C 09/18/15 20.0 31.00 32.50
CLR 150918C00022500 C 09/18/15 22.5 28.30 30.10
CLR 150918C00025000 C 09/18/15 25.0 26.20 28.30
CLR 150918C00030000 C 09/18/15 30.0 21.30 23.20
CLR 150918C00035000 C 09/18/15 35.0 17.20 18.40
CLR 150918C00040000 C 09/18/15 40.0 12.90 14.10
CLR 150918C00045000 C 09/18/15 45.0 9.40 10.50
CLR 150918C00050000 C 09/18/15 50.0 6.40 7.20
CLR 150918C00055000 C 09/18/15 55.0 4.00 4.40
CLR 150918C00060000 C 09/18/15 60.0 2.40 2.90
CLR 150918C00065000 C 09/18/15 65.0 1.35 1.65
CLR 150918P00020000 P 09/18/15 20.0 0.00 0.20
CLR 150918P00022500 P 09/18/15 22.5 0.05 0.30
CLR 150918P00025000 P 09/18/15 25.0 0.10 0.40
CLR 150918P00030000 P 09/18/15 30.0 0.35 0.55
CLR 150918P00035000 P 09/18/15 35.0 0.80 0.95
CLR 150918P00040000 P 09/18/15 40.0 1.55 1.80
CLR 150918P00045000 P 09/18/15 45.0 2.75 3.10
CLR 150918P00050000 P 09/18/15 50.0 4.60 4.90
CLR 150918P00055000 P 09/18/15 55.0 7.30 8.00
CLR 150918P00060000 P 09/18/15 60.0 10.60 11.30
CLR 150918P00065000 P 09/18/15 65.0 14.00 15.30
CLR 151218C00030000 C 12/18/15 30.0 22.00 23.80
CLR 151218C00035000 C 12/18/15 35.0 17.60 19.50
CLR 151218C00040000 C 12/18/15 40.0 13.70 15.50
CLR 151218C00045000 C 12/18/15 45.0 10.50 12.00
CLR 151218C00050000 C 12/18/15 50.0 7.50 8.90
CLR 151218C00055000 C 12/18/15 55.0 5.40 6.00
CLR 151218C00060000 C 12/18/15 60.0 3.80 4.10
CLR 151218C00065000 C 12/18/15 65.0 2.40 3.10
CLR 151218C00070000 C 12/18/15 70.0 1.55 2.00
CLR 151218C00075000 C 12/18/15 75.0 0.90 1.30
CLR 151218P00030000 P 12/18/15 30.0 0.65 1.15
CLR 151218P00035000 P 12/18/15 35.0 1.50 1.80
CLR 151218P00040000 P 12/18/15 40.0 2.45 3.00
CLR 151218P00045000 P 12/18/15 45.0 3.90 4.60
CLR 151218P00050000 P 12/18/15 50.0 5.90 6.80
CLR 151218P00055000 P 12/18/15 55.0 8.60 9.50
CLR 151218P00060000 P 12/18/15 60.0 11.80 12.90
CLR 151218P00065000 P 12/18/15 65.0 15.40 16.50
CLR 151218P00070000 P 12/18/15 70.0 19.00 20.70
CLR 151218P00075000 P 12/18/15 75.0 23.30 25.10
CLR 160115C00017500 C 01/15/16 17.5 33.60 35.20
CLR 160115C00020000 C 01/15/16 20.0 30.60 33.40
CLR 160115C00022500 C 01/15/16 22.5 28.30 30.50
CLR 160115C00025000 C 01/15/16 25.0 26.50 28.20
CLR 160115C00030000 C 01/15/16 30.0 22.40 24.00
CLR 160115C00032500 C 01/15/16 32.5 19.70 21.80
CLR 160115C00035000 C 01/15/16 35.0 17.90 19.70
CLR 160115C00037500 C 01/15/16 37.5 15.60 17.60
CLR 160115C00040000 C 01/15/16 40.0 13.90 15.70
CLR 160115C00042500 C 01/15/16 42.5 12.60 14.00
CLR 160115C00045000 C 01/15/16 45.0 10.90 12.30
CLR 160115C00047500 C 01/15/16 47.5 9.30 10.60
CLR 160115C00050000 C 01/15/16 50.0 7.90 9.10
CLR 160115C00052500 C 01/15/16 52.5 6.70 7.90
CLR 160115C00055000 C 01/15/16 55.0 5.60 6.40
CLR 160115C00057500 C 01/15/16 57.5 4.70 5.70
CLR 160115C00060000 C 01/15/16 60.0 4.00 4.80
CLR 160115C00062500 C 01/15/16 62.5 3.20 4.10
CLR 160115C00065000 C 01/15/16 65.0 2.65 3.30
CLR 160115C00067500 C 01/15/16 67.5 2.15 2.80
CLR 160115C00070000 C 01/15/16 70.0 1.70 2.25
CLR 160115C00072500 C 01/15/16 72.5 1.35 1.85
CLR 160115C00075000 C 01/15/16 75.0 1.05 1.55
CLR 160115C00077500 C 01/15/16 77.5 0.85 1.35
CLR 160115C00080000 C 01/15/16 80.0 0.65 1.10
CLR 160115C00082500 C 01/15/16 82.5 0.40 0.90
CLR 160115C00085000 C 01/15/16 85.0 0.25 0.75
CLR 160115C00087500 C 01/15/16 87.5 0.20 0.65
CLR 160115C00090000 C 01/15/16 90.0 0.10 0.55
CLR 160115C00092500 C 01/15/16 92.5 0.10 0.50
CLR 160115C00095000 C 01/15/16 95.0 0.10 0.50
CLR 160115C00097500 C 01/15/16 97.5 0.05 0.45
CLR 160115C00100000 C 01/15/16 100.0 0.00 0.40
CLR 160115C00105000 C 01/15/16 105.0 0.00 0.30
CLR 160115C00110000 C 01/15/16 110.0 0.00 0.20
CLR 160115P00017500 P 01/15/16 17.5 0.10 0.40
CLR 160115P00020000 P 01/15/16 20.0 0.15 0.55
CLR 160115P00022500 P 01/15/16 22.5 0.20 0.65
CLR 160115P00025000 P 01/15/16 25.0 0.40 0.85
CLR 160115P00030000 P 01/15/16 30.0 0.95 1.20
CLR 160115P00032500 P 01/15/16 32.5 1.15 1.55
CLR 160115P00035000 P 01/15/16 35.0 1.55 2.00
CLR 160115P00037500 P 01/15/16 37.5 2.05 2.50
CLR 160115P00040000 P 01/15/16 40.0 2.85 3.20
CLR 160115P00042500 P 01/15/16 42.5 3.20 4.00
CLR 160115P00045000 P 01/15/16 45.0 4.10 4.90
CLR 160115P00047500 P 01/15/16 47.5 5.10 5.70
CLR 160115P00050000 P 01/15/16 50.0 6.20 7.20
CLR 160115P00052500 P 01/15/16 52.5 7.50 8.30
CLR 160115P00055000 P 01/15/16 55.0 8.90 9.70
CLR 160115P00057500 P 01/15/16 57.5 10.40 11.30
CLR 160115P00060000 P 01/15/16 60.0 12.00 13.10
CLR 160115P00062500 P 01/15/16 62.5 13.70 14.80
CLR 160115P00065000 P 01/15/16 65.0 15.60 16.70
CLR 160115P00067500 P 01/15/16 67.5 17.50 18.70
CLR 160115P00070000 P 01/15/16 70.0 19.50 21.00
CLR 160115P00072500 P 01/15/16 72.5 21.60 23.20
CLR 160115P00075000 P 01/15/16 75.0 23.70 25.30
CLR 160115P00077500 P 01/15/16 77.5 26.00 27.70
CLR 160115P00080000 P 01/15/16 80.0 27.60 29.80
CLR 160115P00082500 P 01/15/16 82.5 30.30 32.40
CLR 160115P00085000 P 01/15/16 85.0 32.70 34.70
CLR 160115P00087500 P 01/15/16 87.5 35.40 37.00
CLR 160115P00090000 P 01/15/16 90.0 37.30 39.90
CLR 160115P00092500 P 01/15/16 92.5 40.00 41.90
CLR 160115P00095000 P 01/15/16 95.0 41.80 44.40
CLR 160115P00097500 P 01/15/16 97.5 44.80 47.20
CLR 160115P00100000 P 01/15/16 100.0 46.90 49.30
CLR 160115P00105000 P 01/15/16 105.0 52.30 54.10
CLR 160115P00110000 P 01/15/16 110.0 56.80 59.50
CLR 170120C00017500 C 01/20/17 17.5 34.10 36.80
CLR 170120C00020000 C 01/20/17 20.0 31.40 34.60
CLR 170120C00022500 C 01/20/17 22.5 30.20 33.00
CLR 170120C00025000 C 01/20/17 25.0 28.00 30.40
CLR 170120C00030000 C 01/20/17 30.0 24.20 25.40
CLR 170120C00035000 C 01/20/17 35.0 20.70 22.90
CLR 170120C00040000 C 01/20/17 40.0 16.90 19.80
CLR 170120C00045000 C 01/20/17 45.0 14.60 16.70
CLR 170120C00050000 C 01/20/17 50.0 12.50 12.90
CLR 170120C00055000 C 01/20/17 55.0 10.00 11.60
CLR 170120C00060000 C 01/20/17 60.0 8.10 9.70
CLR 170120C00065000 C 01/20/17 65.0 6.50 8.00
CLR 170120C00070000 C 01/20/17 70.0 5.20 6.50
CLR 170120C00075000 C 01/20/17 75.0 4.00 5.40
CLR 170120C00080000 C 01/20/17 80.0 2.90 4.50
CLR 170120P00017500 P 01/20/17 17.5 0.50 1.00
CLR 170120P00020000 P 01/20/17 20.0 0.75 1.60
CLR 170120P00022500 P 01/20/17 22.5 1.05 1.85
CLR 170120P00025000 P 01/20/17 25.0 1.50 2.50
CLR 170120P00030000 P 01/20/17 30.0 2.50 3.20
CLR 170120P00035000 P 01/20/17 35.0 3.60 5.00
CLR 170120P00040000 P 01/20/17 40.0 5.60 6.30
CLR 170120P00045000 P 01/20/17 45.0 7.20 8.30
CLR 170120P00050000 P 01/20/17 50.0 9.70 10.70
CLR 170120P00055000 P 01/20/17 55.0 12.40 13.50
CLR 170120P00060000 P 01/20/17 60.0 15.20 16.70
CLR 170120P00065000 P 01/20/17 65.0 18.50 20.10
CLR 170120P00070000 P 01/20/17 70.0 22.00 23.90
CLR 170120P00075000 P 01/20/17 75.0 25.90 27.80
CLR 170120P00080000 P 01/20/17 80.0 29.80 32.00

OPRA data is delayed 15 minutes.