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 (2014-08-08)Premium Content

Continental Resources Inc (CLR)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLR 141122C00040000 C 11/22/14 40.0 14.70 16.70
CLR 141122C00045000 C 11/22/14 45.0 9.80 11.80
CLR 141122C00050000 C 11/22/14 50.0 5.40 7.20
CLR 141122C00055000 C 11/22/14 55.0 2.85 3.40
CLR 141122C00060000 C 11/22/14 60.0 0.85 1.15
CLR 141122C00065000 C 11/22/14 65.0 0.10 0.25
CLR 141122C00070000 C 11/22/14 70.0 0.00 0.10
CLR 141122C00075000 C 11/22/14 75.0 0.00 0.10
CLR 141122C00080000 C 11/22/14 80.0 0.00 0.10
CLR 141122C00085000 C 11/22/14 85.0 0.00 0.10
CLR 141122C00090000 C 11/22/14 90.0 0.00 0.10
CLR 141122C00095000 C 11/22/14 95.0 0.00 0.10
CLR 141122C00100000 C 11/22/14 100.0 0.00 0.10
CLR 141122C00105000 C 11/22/14 105.0 0.00 0.10
CLR 141122P00040000 P 11/22/14 40.0 0.00 0.25
CLR 141122P00045000 P 11/22/14 45.0 0.10 0.35
CLR 141122P00050000 P 11/22/14 50.0 0.60 0.85
CLR 141122P00055000 P 11/22/14 55.0 1.80 2.40
CLR 141122P00060000 P 11/22/14 60.0 4.50 5.30
CLR 141122P00065000 P 11/22/14 65.0 8.60 10.40
CLR 141122P00070000 P 11/22/14 70.0 13.40 14.70
CLR 141122P00075000 P 11/22/14 75.0 18.40 20.20
CLR 141122P00080000 P 11/22/14 80.0 23.10 25.20
CLR 141122P00085000 P 11/22/14 85.0 28.20 30.20
CLR 141122P00090000 P 11/22/14 90.0 33.20 35.40
CLR 141122P00095000 P 11/22/14 95.0 38.30 40.40
CLR 141122P00100000 P 11/22/14 100.0 43.10 45.50
CLR 141122P00105000 P 11/22/14 105.0 47.10 50.50
CLR 141220C00035000 C 12/20/14 35.0 19.60 21.80
CLR 141220C00037500 C 12/20/14 37.5 17.20 19.30
CLR 141220C00040000 C 12/20/14 40.0 14.70 16.90
CLR 141220C00042500 C 12/20/14 42.5 13.10 14.60
CLR 141220C00045000 C 12/20/14 45.0 10.10 12.30
CLR 141220C00047500 C 12/20/14 47.5 8.00 10.00
CLR 141220C00050000 C 12/20/14 50.0 6.50 7.90
CLR 141220C00052500 C 12/20/14 52.5 5.70 6.10
CLR 141220C00055000 C 12/20/14 55.0 4.20 4.50
CLR 141220C00057500 C 12/20/14 57.5 2.95 3.20
CLR 141220C00060000 C 12/20/14 60.0 2.00 2.15
CLR 141220C00062500 C 12/20/14 62.5 1.25 1.45
CLR 141220C00065000 C 12/20/14 65.0 0.60 0.95
CLR 141220C00067500 C 12/20/14 67.5 0.30 0.75
CLR 141220C00070000 C 12/20/14 70.0 0.20 0.45
CLR 141220C00072500 C 12/20/14 72.5 0.15 0.20
CLR 141220C00075000 C 12/20/14 75.0 0.10 0.25
CLR 141220C00077500 C 12/20/14 77.5 0.00 0.25
CLR 141220C00080000 C 12/20/14 80.0 0.00 0.20
CLR 141220C00082500 C 12/20/14 82.5 0.00 0.15
CLR 141220C00085000 C 12/20/14 85.0 0.00 0.15
CLR 141220C00087500 C 12/20/14 87.5 0.00 0.10
CLR 141220C00090000 C 12/20/14 90.0 0.00 0.10
CLR 141220C00092500 C 12/20/14 92.5 0.00 0.10
CLR 141220C00095000 C 12/20/14 95.0 0.00 0.10
CLR 141220C00097500 C 12/20/14 97.5 0.00 0.10
CLR 141220C00100000 C 12/20/14 100.0 0.00 0.10
CLR 141220C00105000 C 12/20/14 105.0 0.00 0.10
CLR 141220C00110000 C 12/20/14 110.0 0.00 0.10
CLR 141220P00035000 P 12/20/14 35.0 0.00 0.25
CLR 141220P00037500 P 12/20/14 37.5 0.05 0.30
CLR 141220P00040000 P 12/20/14 40.0 0.10 0.40
CLR 141220P00042500 P 12/20/14 42.5 0.25 0.60
CLR 141220P00045000 P 12/20/14 45.0 0.50 0.95
CLR 141220P00047500 P 12/20/14 47.5 0.85 1.15
CLR 141220P00050000 P 12/20/14 50.0 1.30 1.55
CLR 141220P00052500 P 12/20/14 52.5 1.95 2.30
CLR 141220P00055000 P 12/20/14 55.0 2.90 3.30
CLR 141220P00057500 P 12/20/14 57.5 4.10 4.50
CLR 141220P00060000 P 12/20/14 60.0 5.50 6.10
CLR 141220P00062500 P 12/20/14 62.5 7.30 8.30
CLR 141220P00065000 P 12/20/14 65.0 9.30 11.20
CLR 141220P00067500 P 12/20/14 67.5 11.50 13.50
CLR 141220P00070000 P 12/20/14 70.0 13.70 15.80
CLR 141220P00072500 P 12/20/14 72.5 16.10 17.30
CLR 141220P00075000 P 12/20/14 75.0 18.50 20.60
CLR 141220P00077500 P 12/20/14 77.5 20.90 22.90
CLR 141220P00080000 P 12/20/14 80.0 23.40 24.70
CLR 141220P00082500 P 12/20/14 82.5 25.90 27.20
CLR 141220P00085000 P 12/20/14 85.0 28.40 29.90
CLR 141220P00087500 P 12/20/14 87.5 30.60 32.80
CLR 141220P00090000 P 12/20/14 90.0 33.20 35.60
CLR 141220P00092500 P 12/20/14 92.5 35.60 37.70
CLR 141220P00095000 P 12/20/14 95.0 38.10 40.30
CLR 141220P00097500 P 12/20/14 97.5 40.50 42.80
CLR 141220P00100000 P 12/20/14 100.0 42.90 45.80
CLR 141220P00105000 P 12/20/14 105.0 48.00 50.10
CLR 141220P00110000 P 12/20/14 110.0 53.00 55.40
CLR 150117C00017500 C 01/17/15 17.5 37.20 40.20
CLR 150117C00020000 C 01/17/15 20.0 34.70 37.20
CLR 150117C00022500 C 01/17/15 22.5 32.60 34.20
CLR 150117C00025000 C 01/17/15 25.0 30.10 31.70
CLR 150117C00027500 C 01/17/15 27.5 27.10 29.20
CLR 150117C00030000 C 01/17/15 30.0 24.60 26.70
CLR 150117C00032500 C 01/17/15 32.5 22.70 24.30
CLR 150117C00035000 C 01/17/15 35.0 20.20 21.90
CLR 150117C00037500 C 01/17/15 37.5 17.20 19.40
CLR 150117C00040000 C 01/17/15 40.0 14.80 17.20
CLR 150117C00042500 C 01/17/15 42.5 12.60 14.80
CLR 150117C00045000 C 01/17/15 45.0 10.50 12.40
CLR 150117C00047500 C 01/17/15 47.5 9.20 10.40
CLR 150117C00050000 C 01/17/15 50.0 7.50 8.50
CLR 150117C00052500 C 01/17/15 52.5 5.90 6.70
CLR 150117C00055000 C 01/17/15 55.0 4.40 5.20
CLR 150117C00057500 C 01/17/15 57.5 3.30 4.00
CLR 150117C00060000 C 01/17/15 60.0 2.15 2.85
CLR 150117C00062500 C 01/17/15 62.5 1.50 2.05
CLR 150117C00065000 C 01/17/15 65.0 1.05 1.50
CLR 150117C00067500 C 01/17/15 67.5 0.75 1.00
CLR 150117C00070000 C 01/17/15 70.0 0.45 0.80
CLR 150117C00072500 C 01/17/15 72.5 0.30 0.65
CLR 150117C00075000 C 01/17/15 75.0 0.15 0.40
CLR 150117C00077500 C 01/17/15 77.5 0.10 0.30
CLR 150117C00080000 C 01/17/15 80.0 0.05 0.25
CLR 150117C00082500 C 01/17/15 82.5 0.05 0.25
CLR 150117C00085000 C 01/17/15 85.0 0.00 0.20
CLR 150117C00087500 C 01/17/15 87.5 0.00 0.20
CLR 150117C00090000 C 01/17/15 90.0 0.00 0.15
CLR 150117C00092500 C 01/17/15 92.5 0.00 0.15
CLR 150117C00095000 C 01/17/15 95.0 0.00 0.10
CLR 150117C00097500 C 01/17/15 97.5 0.00 0.10
CLR 150117C00100000 C 01/17/15 100.0 0.00 0.10
CLR 150117C00105000 C 01/17/15 105.0 0.00 0.10
CLR 150117C00110000 C 01/17/15 110.0 0.00 0.10
CLR 150117P00017500 P 01/17/15 17.5 0.00 0.10
CLR 150117P00020000 P 01/17/15 20.0 0.00 0.10
CLR 150117P00022500 P 01/17/15 22.5 0.00 0.10
CLR 150117P00025000 P 01/17/15 25.0 0.00 0.15
CLR 150117P00027500 P 01/17/15 27.5 0.00 0.25
CLR 150117P00030000 P 01/17/15 30.0 0.00 0.25
CLR 150117P00032500 P 01/17/15 32.5 0.05 0.35
CLR 150117P00035000 P 01/17/15 35.0 0.10 0.40
CLR 150117P00037500 P 01/17/15 37.5 0.20 0.50
CLR 150117P00040000 P 01/17/15 40.0 0.35 0.65
CLR 150117P00042500 P 01/17/15 42.5 0.55 0.95
CLR 150117P00045000 P 01/17/15 45.0 0.90 1.15
CLR 150117P00047500 P 01/17/15 47.5 1.35 1.75
CLR 150117P00050000 P 01/17/15 50.0 1.95 2.45
CLR 150117P00052500 P 01/17/15 52.5 2.70 3.40
CLR 150117P00055000 P 01/17/15 55.0 3.60 4.50
CLR 150117P00057500 P 01/17/15 57.5 4.80 5.70
CLR 150117P00060000 P 01/17/15 60.0 6.30 7.50
CLR 150117P00062500 P 01/17/15 62.5 8.00 9.40
CLR 150117P00065000 P 01/17/15 65.0 9.80 10.90
CLR 150117P00067500 P 01/17/15 67.5 11.80 14.00
CLR 150117P00070000 P 01/17/15 70.0 14.10 16.20
CLR 150117P00072500 P 01/17/15 72.5 16.10 17.60
CLR 150117P00075000 P 01/17/15 75.0 18.70 19.90
CLR 150117P00077500 P 01/17/15 77.5 21.00 22.40
CLR 150117P00080000 P 01/17/15 80.0 23.50 24.80
CLR 150117P00082500 P 01/17/15 82.5 26.00 28.00
CLR 150117P00085000 P 01/17/15 85.0 28.40 30.40
CLR 150117P00087500 P 01/17/15 87.5 30.90 32.50
CLR 150117P00090000 P 01/17/15 90.0 33.30 35.30
CLR 150117P00092500 P 01/17/15 92.5 35.90 37.80
CLR 150117P00095000 P 01/17/15 95.0 38.40 40.30
CLR 150117P00097500 P 01/17/15 97.5 40.80 42.90
CLR 150117P00100000 P 01/17/15 100.0 43.30 45.80
CLR 150117P00105000 P 01/17/15 105.0 48.30 50.40
CLR 150117P00110000 P 01/17/15 110.0 53.30 55.70
CLR 150320C00030000 C 03/20/15 30.0 25.00 26.90
CLR 150320C00035000 C 03/20/15 35.0 20.80 22.30
CLR 150320C00040000 C 03/20/15 40.0 15.30 17.70
CLR 150320C00042500 C 03/20/15 42.5 13.20 15.60
CLR 150320C00045000 C 03/20/15 45.0 11.20 13.30
CLR 150320C00047500 C 03/20/15 47.5 9.40 11.70
CLR 150320C00050000 C 03/20/15 50.0 8.10 9.60
CLR 150320C00052500 C 03/20/15 52.5 7.40 8.10
CLR 150320C00055000 C 03/20/15 55.0 6.50 6.70
CLR 150320C00057500 C 03/20/15 57.5 5.10 5.50
CLR 150320C00060000 C 03/20/15 60.0 4.20 4.40
CLR 150320C00062500 C 03/20/15 62.5 3.30 3.50
CLR 150320C00065000 C 03/20/15 65.0 1.90 2.80
CLR 150320C00067500 C 03/20/15 67.5 1.45 2.15
CLR 150320C00070000 C 03/20/15 70.0 1.10 1.75
CLR 150320C00072500 C 03/20/15 72.5 0.80 1.30
CLR 150320C00075000 C 03/20/15 75.0 0.60 1.00
CLR 150320C00077500 C 03/20/15 77.5 0.45 0.85
CLR 150320C00080000 C 03/20/15 80.0 0.35 0.65
CLR 150320C00082500 C 03/20/15 82.5 0.20 0.50
CLR 150320C00085000 C 03/20/15 85.0 0.15 0.40
CLR 150320C00087500 C 03/20/15 87.5 0.10 0.35
CLR 150320C00090000 C 03/20/15 90.0 0.05 0.20
CLR 150320C00092500 C 03/20/15 92.5 0.00 0.25
CLR 150320C00095000 C 03/20/15 95.0 0.00 0.25
CLR 150320C00097500 C 03/20/15 97.5 0.00 0.20
CLR 150320C00100000 C 03/20/15 100.0 0.00 0.15
CLR 150320C00105000 C 03/20/15 105.0 0.00 0.15
CLR 150320C00110000 C 03/20/15 110.0 0.00 0.10
CLR 150320P00030000 P 03/20/15 30.0 0.15 0.35
CLR 150320P00035000 P 03/20/15 35.0 0.35 0.65
CLR 150320P00040000 P 03/20/15 40.0 0.85 1.25
CLR 150320P00042500 P 03/20/15 42.5 1.25 1.65
CLR 150320P00045000 P 03/20/15 45.0 1.70 2.30
CLR 150320P00047500 P 03/20/15 47.5 2.30 3.20
CLR 150320P00050000 P 03/20/15 50.0 3.00 4.00
CLR 150320P00052500 P 03/20/15 52.5 3.90 4.30
CLR 150320P00055000 P 03/20/15 55.0 5.00 5.30
CLR 150320P00057500 P 03/20/15 57.5 6.30 6.70
CLR 150320P00060000 P 03/20/15 60.0 7.70 8.10
CLR 150320P00062500 P 03/20/15 62.5 9.30 9.70
CLR 150320P00065000 P 03/20/15 65.0 11.00 12.30
CLR 150320P00067500 P 03/20/15 67.5 12.80 15.10
CLR 150320P00070000 P 03/20/15 70.0 14.80 17.10
CLR 150320P00072500 P 03/20/15 72.5 16.90 19.20
CLR 150320P00075000 P 03/20/15 75.0 19.10 20.60
CLR 150320P00077500 P 03/20/15 77.5 21.40 23.00
CLR 150320P00080000 P 03/20/15 80.0 23.80 25.20
CLR 150320P00082500 P 03/20/15 82.5 26.10 28.40
CLR 150320P00085000 P 03/20/15 85.0 28.60 30.80
CLR 150320P00087500 P 03/20/15 87.5 30.90 33.10
CLR 150320P00090000 P 03/20/15 90.0 33.40 35.60
CLR 150320P00092500 P 03/20/15 92.5 35.90 38.00
CLR 150320P00095000 P 03/20/15 95.0 38.10 40.40
CLR 150320P00097500 P 03/20/15 97.5 40.80 42.80
CLR 150320P00100000 P 03/20/15 100.0 43.10 45.20
CLR 150320P00105000 P 03/20/15 105.0 48.20 50.20
CLR 150320P00110000 P 03/20/15 110.0 53.20 55.20
CLR 150619C00030000 C 06/19/15 30.0 25.10 27.90
CLR 150619C00035000 C 06/19/15 35.0 20.50 22.70
CLR 150619C00040000 C 06/19/15 40.0 15.90 18.40
CLR 150619C00045000 C 06/19/15 45.0 12.10 14.60
CLR 150619C00050000 C 06/19/15 50.0 9.90 11.20
CLR 150619C00055000 C 06/19/15 55.0 7.10 8.20
CLR 150619C00060000 C 06/19/15 60.0 4.90 5.90
CLR 150619C00065000 C 06/19/15 65.0 3.20 4.00
CLR 150619C00070000 C 06/19/15 70.0 2.00 2.85
CLR 150619C00075000 C 06/19/15 75.0 1.25 2.00
CLR 150619C00080000 C 06/19/15 80.0 0.75 1.50
CLR 150619P00030000 P 06/19/15 30.0 0.20 0.70
CLR 150619P00035000 P 06/19/15 35.0 0.55 1.65
CLR 150619P00040000 P 06/19/15 40.0 1.35 1.95
CLR 150619P00045000 P 06/19/15 45.0 2.55 3.20
CLR 150619P00050000 P 06/19/15 50.0 4.10 5.30
CLR 150619P00055000 P 06/19/15 55.0 6.20 8.00
CLR 150619P00060000 P 06/19/15 60.0 8.90 10.30
CLR 150619P00065000 P 06/19/15 65.0 12.00 13.20
CLR 150619P00070000 P 06/19/15 70.0 15.90 18.00
CLR 150619P00075000 P 06/19/15 75.0 20.00 22.30
CLR 150619P00080000 P 06/19/15 80.0 24.30 26.70
CLR 160115C00030000 C 01/15/16 30.0 25.30 28.20
CLR 160115C00032500 C 01/15/16 32.5 23.40 26.10
CLR 160115C00035000 C 01/15/16 35.0 22.10 24.80
CLR 160115C00037500 C 01/15/16 37.5 20.10 21.90
CLR 160115C00040000 C 01/15/16 40.0 17.40 19.80
CLR 160115C00042500 C 01/15/16 42.5 16.50 18.20
CLR 160115C00045000 C 01/15/16 45.0 14.70 16.50
CLR 160115C00047500 C 01/15/16 47.5 13.00 14.90
CLR 160115C00050000 C 01/15/16 50.0 11.50 13.30
CLR 160115C00052500 C 01/15/16 52.5 10.40 11.90
CLR 160115C00055000 C 01/15/16 55.0 9.30 10.60
CLR 160115C00057500 C 01/15/16 57.5 7.20 9.70
CLR 160115C00060000 C 01/15/16 60.0 7.70 8.30
CLR 160115C00062500 C 01/15/16 62.5 5.20 7.70
CLR 160115C00065000 C 01/15/16 65.0 5.00 6.80
CLR 160115C00067500 C 01/15/16 67.5 4.30 6.10
CLR 160115C00070000 C 01/15/16 70.0 4.00 5.40
CLR 160115C00072500 C 01/15/16 72.5 3.20 4.80
CLR 160115C00075000 C 01/15/16 75.0 2.85 4.30
CLR 160115C00077500 C 01/15/16 77.5 2.50 3.70
CLR 160115C00080000 C 01/15/16 80.0 2.15 3.40
CLR 160115C00082500 C 01/15/16 82.5 1.75 2.95
CLR 160115C00085000 C 01/15/16 85.0 1.05 2.60
CLR 160115C00087500 C 01/15/16 87.5 0.65 2.30
CLR 160115C00090000 C 01/15/16 90.0 0.95 2.05
CLR 160115C00092500 C 01/15/16 92.5 0.80 1.80
CLR 160115C00095000 C 01/15/16 95.0 0.70 1.60
CLR 160115C00097500 C 01/15/16 97.5 0.60 1.45
CLR 160115C00100000 C 01/15/16 100.0 0.40 1.25
CLR 160115C00105000 C 01/15/16 105.0 0.30 1.05
CLR 160115C00110000 C 01/15/16 110.0 0.10 0.80
CLR 160115P00030000 P 01/15/16 30.0 0.70 1.55
CLR 160115P00032500 P 01/15/16 32.5 1.05 1.90
CLR 160115P00035000 P 01/15/16 35.0 1.45 2.25
CLR 160115P00037500 P 01/15/16 37.5 1.95 2.75
CLR 160115P00040000 P 01/15/16 40.0 2.45 3.30
CLR 160115P00042500 P 01/15/16 42.5 3.20 4.20
CLR 160115P00045000 P 01/15/16 45.0 4.10 4.70
CLR 160115P00047500 P 01/15/16 47.5 5.00 6.00
CLR 160115P00050000 P 01/15/16 50.0 5.90 6.80
CLR 160115P00052500 P 01/15/16 52.5 7.20 8.40
CLR 160115P00055000 P 01/15/16 55.0 8.40 9.60
CLR 160115P00057500 P 01/15/16 57.5 9.50 11.20
CLR 160115P00060000 P 01/15/16 60.0 11.20 12.20
CLR 160115P00062500 P 01/15/16 62.5 12.40 13.80
CLR 160115P00065000 P 01/15/16 65.0 14.20 16.30
CLR 160115P00067500 P 01/15/16 67.5 16.00 18.00
CLR 160115P00070000 P 01/15/16 70.0 17.90 20.00
CLR 160115P00072500 P 01/15/16 72.5 19.50 21.40
CLR 160115P00075000 P 01/15/16 75.0 21.50 23.30
CLR 160115P00077500 P 01/15/16 77.5 23.50 26.30
CLR 160115P00080000 P 01/15/16 80.0 25.70 27.50
CLR 160115P00082500 P 01/15/16 82.5 27.90 30.60
CLR 160115P00085000 P 01/15/16 85.0 30.20 32.70
CLR 160115P00087500 P 01/15/16 87.5 32.40 34.10
CLR 160115P00090000 P 01/15/16 90.0 34.60 36.40
CLR 160115P00092500 P 01/15/16 92.5 36.90 38.70
CLR 160115P00095000 P 01/15/16 95.0 39.30 41.50
CLR 160115P00097500 P 01/15/16 97.5 41.50 44.00
CLR 160115P00100000 P 01/15/16 100.0 43.40 46.30
CLR 160115P00105000 P 01/15/16 105.0 47.40 51.20
CLR 160115P00110000 P 01/15/16 110.0 51.60 56.40

OPRA data is delayed 15 minutes.