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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLR 141122C00040000 C 11/22/14 40.0 16.10 18.10
CLR 141122C00045000 C 11/22/14 45.0 11.40 13.30
CLR 141122C00050000 C 11/22/14 50.0 7.00 8.70
CLR 141122C00055000 C 11/22/14 55.0 3.70 4.20
CLR 141122C00060000 C 11/22/14 60.0 1.50 1.75
CLR 141122C00065000 C 11/22/14 65.0 0.40 0.60
CLR 141122C00070000 C 11/22/14 70.0 0.05 0.25
CLR 141122C00075000 C 11/22/14 75.0 0.00 0.15
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 0.10 0.25
CLR 141122P00045000 P 11/22/14 45.0 0.20 0.40
CLR 141122P00050000 P 11/22/14 50.0 0.80 0.85
CLR 141122P00055000 P 11/22/14 55.0 2.15 2.30
CLR 141122P00060000 P 11/22/14 60.0 4.70 5.00
CLR 141122P00065000 P 11/22/14 65.0 8.30 9.50
CLR 141122P00070000 P 11/22/14 70.0 12.40 14.10
CLR 141122P00075000 P 11/22/14 75.0 17.20 19.00
CLR 141122P00080000 P 11/22/14 80.0 22.20 24.00
CLR 141122P00085000 P 11/22/14 85.0 27.30 29.20
CLR 141122P00090000 P 11/22/14 90.0 32.30 34.20
CLR 141122P00095000 P 11/22/14 95.0 37.00 39.10
CLR 141122P00100000 P 11/22/14 100.0 41.50 45.20
CLR 141122P00105000 P 11/22/14 105.0 46.50 50.20
CLR 141220C00035000 C 12/20/14 35.0 21.00 23.20
CLR 141220C00037500 C 12/20/14 37.5 18.70 20.80
CLR 141220C00040000 C 12/20/14 40.0 16.30 18.50
CLR 141220C00042500 C 12/20/14 42.5 14.00 16.20
CLR 141220C00045000 C 12/20/14 45.0 11.80 13.90
CLR 141220C00047500 C 12/20/14 47.5 9.70 11.50
CLR 141220C00050000 C 12/20/14 50.0 7.80 9.30
CLR 141220C00052500 C 12/20/14 52.5 6.20 6.70
CLR 141220C00055000 C 12/20/14 55.0 4.70 5.10
CLR 141220C00057500 C 12/20/14 57.5 3.50 3.80
CLR 141220C00060000 C 12/20/14 60.0 2.35 2.70
CLR 141220C00062500 C 12/20/14 62.5 1.60 1.85
CLR 141220C00065000 C 12/20/14 65.0 1.10 1.25
CLR 141220C00067500 C 12/20/14 67.5 0.65 0.80
CLR 141220C00070000 C 12/20/14 70.0 0.40 0.70
CLR 141220C00072500 C 12/20/14 72.5 0.25 0.50
CLR 141220C00075000 C 12/20/14 75.0 0.15 0.25
CLR 141220C00077500 C 12/20/14 77.5 0.10 0.25
CLR 141220C00080000 C 12/20/14 80.0 0.00 0.25
CLR 141220C00082500 C 12/20/14 82.5 0.00 0.20
CLR 141220C00085000 C 12/20/14 85.0 0.00 0.15
CLR 141220C00087500 C 12/20/14 87.5 0.00 0.15
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 0.10 0.30
CLR 141220P00040000 P 12/20/14 40.0 0.20 0.40
CLR 141220P00042500 P 12/20/14 42.5 0.35 0.55
CLR 141220P00045000 P 12/20/14 45.0 0.55 0.80
CLR 141220P00047500 P 12/20/14 47.5 0.85 1.15
CLR 141220P00050000 P 12/20/14 50.0 1.45 1.70
CLR 141220P00052500 P 12/20/14 52.5 2.15 2.25
CLR 141220P00055000 P 12/20/14 55.0 3.00 3.40
CLR 141220P00057500 P 12/20/14 57.5 4.20 4.50
CLR 141220P00060000 P 12/20/14 60.0 5.60 6.10
CLR 141220P00062500 P 12/20/14 62.5 7.30 7.70
CLR 141220P00065000 P 12/20/14 65.0 8.80 10.10
CLR 141220P00067500 P 12/20/14 67.5 10.70 12.20
CLR 141220P00070000 P 12/20/14 70.0 12.60 14.40
CLR 141220P00072500 P 12/20/14 72.5 14.80 16.80
CLR 141220P00075000 P 12/20/14 75.0 17.30 19.20
CLR 141220P00077500 P 12/20/14 77.5 19.70 21.60
CLR 141220P00080000 P 12/20/14 80.0 22.20 24.10
CLR 141220P00082500 P 12/20/14 82.5 24.60 26.60
CLR 141220P00085000 P 12/20/14 85.0 27.20 29.20
CLR 141220P00087500 P 12/20/14 87.5 29.70 31.50
CLR 141220P00090000 P 12/20/14 90.0 32.20 34.30
CLR 141220P00092500 P 12/20/14 92.5 34.80 36.70
CLR 141220P00095000 P 12/20/14 95.0 37.30 39.30
CLR 141220P00097500 P 12/20/14 97.5 39.80 41.70
CLR 141220P00100000 P 12/20/14 100.0 42.10 44.20
CLR 141220P00105000 P 12/20/14 105.0 47.30 49.10
CLR 141220P00110000 P 12/20/14 110.0 52.40 54.10
CLR 150117C00017500 C 01/17/15 17.5 38.20 40.40
CLR 150117C00020000 C 01/17/15 20.0 35.60 37.90
CLR 150117C00022500 C 01/17/15 22.5 33.10 35.50
CLR 150117C00025000 C 01/17/15 25.0 30.60 33.00
CLR 150117C00027500 C 01/17/15 27.5 28.40 30.70
CLR 150117C00030000 C 01/17/15 30.0 25.90 28.20
CLR 150117C00032500 C 01/17/15 32.5 23.40 25.80
CLR 150117C00035000 C 01/17/15 35.0 20.90 23.50
CLR 150117C00037500 C 01/17/15 37.5 18.50 20.90
CLR 150117C00040000 C 01/17/15 40.0 16.10 18.50
CLR 150117C00042500 C 01/17/15 42.5 14.10 16.20
CLR 150117C00045000 C 01/17/15 45.0 12.20 13.90
CLR 150117C00047500 C 01/17/15 47.5 10.10 11.90
CLR 150117C00050000 C 01/17/15 50.0 8.30 9.90
CLR 150117C00052500 C 01/17/15 52.5 6.90 7.30
CLR 150117C00055000 C 01/17/15 55.0 5.30 5.80
CLR 150117C00057500 C 01/17/15 57.5 4.10 4.50
CLR 150117C00060000 C 01/17/15 60.0 3.00 3.40
CLR 150117C00062500 C 01/17/15 62.5 2.20 2.50
CLR 150117C00065000 C 01/17/15 65.0 1.60 1.85
CLR 150117C00067500 C 01/17/15 67.5 1.10 1.30
CLR 150117C00070000 C 01/17/15 70.0 0.65 1.00
CLR 150117C00072500 C 01/17/15 72.5 0.50 0.70
CLR 150117C00075000 C 01/17/15 75.0 0.35 0.55
CLR 150117C00077500 C 01/17/15 77.5 0.20 0.45
CLR 150117C00080000 C 01/17/15 80.0 0.15 0.35
CLR 150117C00082500 C 01/17/15 82.5 0.10 0.25
CLR 150117C00085000 C 01/17/15 85.0 0.05 0.25
CLR 150117C00087500 C 01/17/15 87.5 0.05 0.20
CLR 150117C00090000 C 01/17/15 90.0 0.05 0.20
CLR 150117C00092500 C 01/17/15 92.5 0.05 0.15
CLR 150117C00095000 C 01/17/15 95.0 0.00 0.15
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 0.20
CLR 150117P00030000 P 01/17/15 30.0 0.00 0.25
CLR 150117P00032500 P 01/17/15 32.5 0.05 0.30
CLR 150117P00035000 P 01/17/15 35.0 0.15 0.40
CLR 150117P00037500 P 01/17/15 37.5 0.25 0.50
CLR 150117P00040000 P 01/17/15 40.0 0.40 0.70
CLR 150117P00042500 P 01/17/15 42.5 0.65 0.95
CLR 150117P00045000 P 01/17/15 45.0 0.90 1.30
CLR 150117P00047500 P 01/17/15 47.5 1.35 1.75
CLR 150117P00050000 P 01/17/15 50.0 2.05 2.30
CLR 150117P00052500 P 01/17/15 52.5 2.80 3.10
CLR 150117P00055000 P 01/17/15 55.0 3.70 4.10
CLR 150117P00057500 P 01/17/15 57.5 4.90 5.30
CLR 150117P00060000 P 01/17/15 60.0 6.30 6.80
CLR 150117P00062500 P 01/17/15 62.5 7.90 8.50
CLR 150117P00065000 P 01/17/15 65.0 9.50 10.40
CLR 150117P00067500 P 01/17/15 67.5 11.20 13.00
CLR 150117P00070000 P 01/17/15 70.0 12.80 15.50
CLR 150117P00072500 P 01/17/15 72.5 15.20 17.80
CLR 150117P00075000 P 01/17/15 75.0 17.30 20.00
CLR 150117P00077500 P 01/17/15 77.5 19.70 22.30
CLR 150117P00080000 P 01/17/15 80.0 22.10 24.50
CLR 150117P00082500 P 01/17/15 82.5 24.60 27.10
CLR 150117P00085000 P 01/17/15 85.0 27.20 29.50
CLR 150117P00087500 P 01/17/15 87.5 29.60 31.90
CLR 150117P00090000 P 01/17/15 90.0 32.20 34.50
CLR 150117P00092500 P 01/17/15 92.5 34.60 36.80
CLR 150117P00095000 P 01/17/15 95.0 37.20 39.30
CLR 150117P00097500 P 01/17/15 97.5 39.70 41.80
CLR 150117P00100000 P 01/17/15 100.0 42.30 44.30
CLR 150117P00105000 P 01/17/15 105.0 47.20 49.30
CLR 150117P00110000 P 01/17/15 110.0 52.30 54.10
CLR 150320C00040000 C 03/20/15 40.0 16.60 19.10
CLR 150320C00042500 C 03/20/15 42.5 14.70 16.80
CLR 150320C00045000 C 03/20/15 45.0 12.90 14.80
CLR 150320C00047500 C 03/20/15 47.5 11.00 13.00
CLR 150320C00050000 C 03/20/15 50.0 9.10 11.10
CLR 150320C00052500 C 03/20/15 52.5 7.80 9.20
CLR 150320C00055000 C 03/20/15 55.0 6.60 7.70
CLR 150320C00057500 C 03/20/15 57.5 5.30 6.10
CLR 150320C00060000 C 03/20/15 60.0 4.30 5.20
CLR 150320C00062500 C 03/20/15 62.5 3.40 4.20
CLR 150320C00065000 C 03/20/15 65.0 2.65 3.10
CLR 150320C00067500 C 03/20/15 67.5 2.05 2.40
CLR 150320C00070000 C 03/20/15 70.0 1.55 2.05
CLR 150320C00072500 C 03/20/15 72.5 1.20 1.60
CLR 150320C00075000 C 03/20/15 75.0 0.85 1.25
CLR 150320C00077500 C 03/20/15 77.5 0.60 0.95
CLR 150320C00080000 C 03/20/15 80.0 0.50 0.75
CLR 150320C00082500 C 03/20/15 82.5 0.35 0.70
CLR 150320C00085000 C 03/20/15 85.0 0.25 0.50
CLR 150320C00087500 C 03/20/15 87.5 0.15 0.45
CLR 150320C00090000 C 03/20/15 90.0 0.15 0.35
CLR 150320C00092500 C 03/20/15 92.5 0.05 0.30
CLR 150320C00095000 C 03/20/15 95.0 0.05 0.25
CLR 150320C00097500 C 03/20/15 97.5 0.00 0.25
CLR 150320C00100000 C 03/20/15 100.0 0.00 0.20
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 150320P00040000 P 03/20/15 40.0 0.70 1.10
CLR 150320P00042500 P 03/20/15 42.5 1.10 1.45
CLR 150320P00045000 P 03/20/15 45.0 1.50 1.95
CLR 150320P00047500 P 03/20/15 47.5 2.00 2.65
CLR 150320P00050000 P 03/20/15 50.0 2.70 3.40
CLR 150320P00052500 P 03/20/15 52.5 3.50 4.30
CLR 150320P00055000 P 03/20/15 55.0 4.80 5.20
CLR 150320P00057500 P 03/20/15 57.5 6.10 6.80
CLR 150320P00060000 P 03/20/15 60.0 7.50 8.20
CLR 150320P00062500 P 03/20/15 62.5 9.00 9.90
CLR 150320P00065000 P 03/20/15 65.0 10.70 11.70
CLR 150320P00067500 P 03/20/15 67.5 11.80 13.90
CLR 150320P00070000 P 03/20/15 70.0 13.70 15.60
CLR 150320P00072500 P 03/20/15 72.5 15.60 18.20
CLR 150320P00075000 P 03/20/15 75.0 17.90 20.00
CLR 150320P00077500 P 03/20/15 77.5 20.30 22.50
CLR 150320P00080000 P 03/20/15 80.0 22.60 25.00
CLR 150320P00082500 P 03/20/15 82.5 24.70 27.20
CLR 150320P00085000 P 03/20/15 85.0 27.20 29.50
CLR 150320P00087500 P 03/20/15 87.5 29.50 31.90
CLR 150320P00090000 P 03/20/15 90.0 32.10 34.60
CLR 150320P00092500 P 03/20/15 92.5 34.60 36.90
CLR 150320P00095000 P 03/20/15 95.0 37.10 39.40
CLR 150320P00097500 P 03/20/15 97.5 39.70 41.90
CLR 150320P00100000 P 03/20/15 100.0 42.10 44.40
CLR 150320P00105000 P 03/20/15 105.0 47.20 49.20
CLR 150320P00110000 P 03/20/15 110.0 52.10 54.20
CLR 150619C00030000 C 06/19/15 30.0 26.30 28.70
CLR 150619C00035000 C 06/19/15 35.0 21.70 24.10
CLR 150619C00040000 C 06/19/15 40.0 17.60 19.70
CLR 150619C00045000 C 06/19/15 45.0 13.80 15.70
CLR 150619C00050000 C 06/19/15 50.0 10.40 12.20
CLR 150619C00055000 C 06/19/15 55.0 7.80 9.20
CLR 150619C00060000 C 06/19/15 60.0 5.60 6.30
CLR 150619C00065000 C 06/19/15 65.0 3.90 4.60
CLR 150619C00070000 C 06/19/15 70.0 2.55 3.30
CLR 150619C00075000 C 06/19/15 75.0 1.70 2.30
CLR 150619C00080000 C 06/19/15 80.0 1.15 1.70
CLR 150619P00030000 P 06/19/15 30.0 0.20 0.55
CLR 150619P00035000 P 06/19/15 35.0 0.60 1.00
CLR 150619P00040000 P 06/19/15 40.0 1.25 1.65
CLR 150619P00045000 P 06/19/15 45.0 2.20 2.80
CLR 150619P00050000 P 06/19/15 50.0 3.70 4.40
CLR 150619P00055000 P 06/19/15 55.0 5.90 6.70
CLR 150619P00060000 P 06/19/15 60.0 8.60 9.40
CLR 150619P00065000 P 06/19/15 65.0 11.70 12.80
CLR 150619P00070000 P 06/19/15 70.0 14.20 16.60
CLR 150619P00075000 P 06/19/15 75.0 18.20 20.80
CLR 150619P00080000 P 06/19/15 80.0 22.50 25.70
CLR 160115C00030000 C 01/15/16 30.0 27.30 30.10
CLR 160115C00032500 C 01/15/16 32.5 25.20 27.70
CLR 160115C00035000 C 01/15/16 35.0 23.20 26.00
CLR 160115C00037500 C 01/15/16 37.5 21.20 23.20
CLR 160115C00040000 C 01/15/16 40.0 19.30 21.20
CLR 160115C00042500 C 01/15/16 42.5 17.50 19.50
CLR 160115C00045000 C 01/15/16 45.0 15.70 17.80
CLR 160115C00047500 C 01/15/16 47.5 14.10 16.80
CLR 160115C00050000 C 01/15/16 50.0 12.60 14.30
CLR 160115C00052500 C 01/15/16 52.5 10.70 13.20
CLR 160115C00055000 C 01/15/16 55.0 10.00 11.60
CLR 160115C00057500 C 01/15/16 57.5 8.90 10.50
CLR 160115C00060000 C 01/15/16 60.0 8.10 9.10
CLR 160115C00062500 C 01/15/16 62.5 6.70 8.30
CLR 160115C00065000 C 01/15/16 65.0 5.90 7.30
CLR 160115C00067500 C 01/15/16 67.5 5.10 7.20
CLR 160115C00070000 C 01/15/16 70.0 4.70 5.80
CLR 160115C00072500 C 01/15/16 72.5 4.00 5.30
CLR 160115C00075000 C 01/15/16 75.0 3.40 4.40
CLR 160115C00077500 C 01/15/16 77.5 3.20 3.80
CLR 160115C00080000 C 01/15/16 80.0 2.60 3.30
CLR 160115C00082500 C 01/15/16 82.5 2.20 3.00
CLR 160115C00085000 C 01/15/16 85.0 2.05 2.65
CLR 160115C00087500 C 01/15/16 87.5 1.85 2.35
CLR 160115C00090000 C 01/15/16 90.0 1.40 2.10
CLR 160115C00092500 C 01/15/16 92.5 1.20 2.15
CLR 160115C00095000 C 01/15/16 95.0 1.00 1.90
CLR 160115C00097500 C 01/15/16 97.5 0.85 1.75
CLR 160115C00100000 C 01/15/16 100.0 0.85 1.35
CLR 160115C00105000 C 01/15/16 105.0 0.65 1.15
CLR 160115C00110000 C 01/15/16 110.0 0.40 0.90
CLR 160115P00030000 P 01/15/16 30.0 0.75 1.20
CLR 160115P00032500 P 01/15/16 32.5 1.10 1.55
CLR 160115P00035000 P 01/15/16 35.0 1.25 2.00
CLR 160115P00037500 P 01/15/16 37.5 1.95 2.50
CLR 160115P00040000 P 01/15/16 40.0 2.40 3.00
CLR 160115P00042500 P 01/15/16 42.5 3.10 3.80
CLR 160115P00045000 P 01/15/16 45.0 3.40 4.90
CLR 160115P00047500 P 01/15/16 47.5 4.10 5.50
CLR 160115P00050000 P 01/15/16 50.0 5.40 6.40
CLR 160115P00052500 P 01/15/16 52.5 6.30 8.00
CLR 160115P00055000 P 01/15/16 55.0 7.20 8.80
CLR 160115P00057500 P 01/15/16 57.5 9.00 10.40
CLR 160115P00060000 P 01/15/16 60.0 10.30 11.30
CLR 160115P00062500 P 01/15/16 62.5 11.50 13.10
CLR 160115P00065000 P 01/15/16 65.0 13.40 15.00
CLR 160115P00067500 P 01/15/16 67.5 14.30 17.40
CLR 160115P00070000 P 01/15/16 70.0 16.90 18.50
CLR 160115P00072500 P 01/15/16 72.5 18.60 20.40
CLR 160115P00075000 P 01/15/16 75.0 20.50 22.50
CLR 160115P00077500 P 01/15/16 77.5 21.80 25.20
CLR 160115P00080000 P 01/15/16 80.0 23.80 27.30
CLR 160115P00082500 P 01/15/16 82.5 25.90 29.40
CLR 160115P00085000 P 01/15/16 85.0 28.10 31.50
CLR 160115P00087500 P 01/15/16 87.5 30.30 33.70
CLR 160115P00090000 P 01/15/16 90.0 32.60 35.40
CLR 160115P00092500 P 01/15/16 92.5 34.90 37.70
CLR 160115P00095000 P 01/15/16 95.0 37.30 40.00
CLR 160115P00097500 P 01/15/16 97.5 39.70 42.40
CLR 160115P00100000 P 01/15/16 100.0 42.30 45.50
CLR 160115P00105000 P 01/15/16 105.0 47.00 49.70
CLR 160115P00110000 P 01/15/16 110.0 52.00 54.60

OPRA data is delayed 15 minutes.