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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLR 150320C00017500 C 03/20/15 17.5 26.70 27.50
CLR 150320C00020000 C 03/20/15 20.0 23.80 25.10
CLR 150320C00022500 C 03/20/15 22.5 21.80 22.60
CLR 150320C00025000 C 03/20/15 25.0 19.30 20.00
CLR 150320C00030000 C 03/20/15 30.0 14.40 15.00
CLR 150320C00035000 C 03/20/15 35.0 9.50 10.20
CLR 150320C00040000 C 03/20/15 40.0 5.00 5.60
CLR 150320C00042500 C 03/20/15 42.5 3.20 3.50
CLR 150320C00045000 C 03/20/15 45.0 1.80 2.05
CLR 150320C00047500 C 03/20/15 47.5 0.90 1.00
CLR 150320C00050000 C 03/20/15 50.0 0.40 0.50
CLR 150320C00052500 C 03/20/15 52.5 0.15 0.25
CLR 150320C00055000 C 03/20/15 55.0 0.05 0.10
CLR 150320C00057500 C 03/20/15 57.5 0.00 0.05
CLR 150320C00060000 C 03/20/15 60.0 0.00 0.10
CLR 150320C00062500 C 03/20/15 62.5 0.00 0.10
CLR 150320C00065000 C 03/20/15 65.0 0.00 0.05
CLR 150320C00067500 C 03/20/15 67.5 0.00 0.05
CLR 150320C00070000 C 03/20/15 70.0 0.00 0.05
CLR 150320C00072500 C 03/20/15 72.5 0.00 0.10
CLR 150320C00075000 C 03/20/15 75.0 0.00 0.10
CLR 150320C00077500 C 03/20/15 77.5 0.00 0.10
CLR 150320C00080000 C 03/20/15 80.0 0.00 0.05
CLR 150320C00082500 C 03/20/15 82.5 0.00 0.10
CLR 150320C00085000 C 03/20/15 85.0 0.00 0.10
CLR 150320C00087500 C 03/20/15 87.5 0.00 0.10
CLR 150320C00090000 C 03/20/15 90.0 0.00 0.10
CLR 150320C00092500 C 03/20/15 92.5 0.00 0.10
CLR 150320C00095000 C 03/20/15 95.0 0.00 0.10
CLR 150320C00097500 C 03/20/15 97.5 0.00 0.10
CLR 150320C00100000 C 03/20/15 100.0 0.00 0.05
CLR 150320C00105000 C 03/20/15 105.0 0.00 0.10
CLR 150320C00110000 C 03/20/15 110.0 0.00 0.10
CLR 150320P00017500 P 03/20/15 17.5 0.00 0.10
CLR 150320P00020000 P 03/20/15 20.0 0.00 0.10
CLR 150320P00022500 P 03/20/15 22.5 0.00 0.05
CLR 150320P00025000 P 03/20/15 25.0 0.00 0.05
CLR 150320P00030000 P 03/20/15 30.0 0.00 0.05
CLR 150320P00035000 P 03/20/15 35.0 0.10 0.20
CLR 150320P00040000 P 03/20/15 40.0 0.55 0.70
CLR 150320P00042500 P 03/20/15 42.5 1.10 1.30
CLR 150320P00045000 P 03/20/15 45.0 2.25 2.35
CLR 150320P00047500 P 03/20/15 47.5 3.60 4.00
CLR 150320P00050000 P 03/20/15 50.0 5.00 6.00
CLR 150320P00052500 P 03/20/15 52.5 7.60 8.30
CLR 150320P00055000 P 03/20/15 55.0 10.00 10.70
CLR 150320P00057500 P 03/20/15 57.5 11.50 13.20
CLR 150320P00060000 P 03/20/15 60.0 14.00 15.70
CLR 150320P00062500 P 03/20/15 62.5 16.60 18.20
CLR 150320P00065000 P 03/20/15 65.0 19.10 20.80
CLR 150320P00067500 P 03/20/15 67.5 21.60 23.20
CLR 150320P00070000 P 03/20/15 70.0 24.10 25.70
CLR 150320P00072500 P 03/20/15 72.5 26.60 28.30
CLR 150320P00075000 P 03/20/15 75.0 29.10 30.80
CLR 150320P00077500 P 03/20/15 77.5 31.60 33.20
CLR 150320P00080000 P 03/20/15 80.0 34.10 35.80
CLR 150320P00082500 P 03/20/15 82.5 36.60 38.30
CLR 150320P00085000 P 03/20/15 85.0 39.10 40.70
CLR 150320P00087500 P 03/20/15 87.5 41.60 43.30
CLR 150320P00090000 P 03/20/15 90.0 44.10 45.70
CLR 150320P00092500 P 03/20/15 92.5 46.60 48.30
CLR 150320P00095000 P 03/20/15 95.0 49.10 51.00
CLR 150320P00097500 P 03/20/15 97.5 51.60 53.30
CLR 150320P00100000 P 03/20/15 100.0 54.10 55.90
CLR 150320P00105000 P 03/20/15 105.0 59.00 61.10
CLR 150320P00110000 P 03/20/15 110.0 64.10 66.00
CLR 150417C00025000 C 04/17/15 25.0 19.30 21.30
CLR 150417C00030000 C 04/17/15 30.0 14.40 16.50
CLR 150417C00035000 C 04/17/15 35.0 9.90 11.40
CLR 150417C00040000 C 04/17/15 40.0 5.80 6.30
CLR 150417C00045000 C 04/17/15 45.0 2.80 3.20
CLR 150417C00050000 C 04/17/15 50.0 1.10 1.30
CLR 150417C00055000 C 04/17/15 55.0 0.35 0.65
CLR 150417C00060000 C 04/17/15 60.0 0.10 0.30
CLR 150417C00065000 C 04/17/15 65.0 0.00 0.10
CLR 150417C00070000 C 04/17/15 70.0 0.00 0.10
CLR 150417P00025000 P 04/17/15 25.0 0.00 0.15
CLR 150417P00030000 P 04/17/15 30.0 0.15 0.20
CLR 150417P00035000 P 04/17/15 35.0 0.45 0.60
CLR 150417P00040000 P 04/17/15 40.0 1.20 1.55
CLR 150417P00045000 P 04/17/15 45.0 3.00 3.50
CLR 150417P00050000 P 04/17/15 50.0 6.40 6.80
CLR 150417P00055000 P 04/17/15 55.0 10.10 11.10
CLR 150417P00060000 P 04/17/15 60.0 13.90 15.90
CLR 150417P00065000 P 04/17/15 65.0 18.90 20.70
CLR 150417P00070000 P 04/17/15 70.0 24.10 25.70
CLR 150619C00017500 C 06/19/15 17.5 26.70 29.00
CLR 150619C00020000 C 06/19/15 20.0 24.30 26.50
CLR 150619C00022500 C 06/19/15 22.5 21.80 24.10
CLR 150619C00025000 C 06/19/15 25.0 19.40 21.80
CLR 150619C00030000 C 06/19/15 30.0 14.90 17.20
CLR 150619C00035000 C 06/19/15 35.0 10.90 12.90
CLR 150619C00040000 C 06/19/15 40.0 7.40 7.90
CLR 150619C00045000 C 06/19/15 45.0 4.60 5.00
CLR 150619C00050000 C 06/19/15 50.0 2.70 3.40
CLR 150619C00055000 C 06/19/15 55.0 1.40 1.60
CLR 150619C00060000 C 06/19/15 60.0 0.70 1.10
CLR 150619C00065000 C 06/19/15 65.0 0.35 0.45
CLR 150619C00070000 C 06/19/15 70.0 0.10 0.40
CLR 150619C00075000 C 06/19/15 75.0 0.05 0.25
CLR 150619C00080000 C 06/19/15 80.0 0.00 0.15
CLR 150619P00017500 P 06/19/15 17.5 0.05 0.15
CLR 150619P00020000 P 06/19/15 20.0 0.05 0.25
CLR 150619P00022500 P 06/19/15 22.5 0.10 0.40
CLR 150619P00025000 P 06/19/15 25.0 0.25 0.45
CLR 150619P00030000 P 06/19/15 30.0 0.50 0.75
CLR 150619P00035000 P 06/19/15 35.0 1.30 1.60
CLR 150619P00040000 P 06/19/15 40.0 2.75 3.00
CLR 150619P00045000 P 06/19/15 45.0 4.60 5.20
CLR 150619P00050000 P 06/19/15 50.0 7.10 8.30
CLR 150619P00055000 P 06/19/15 55.0 10.20 12.10
CLR 150619P00060000 P 06/19/15 60.0 15.00 16.40
CLR 150619P00065000 P 06/19/15 65.0 18.90 21.10
CLR 150619P00070000 P 06/19/15 70.0 23.80 25.90
CLR 150619P00075000 P 06/19/15 75.0 28.90 30.80
CLR 150619P00080000 P 06/19/15 80.0 33.90 35.90
CLR 150918C00020000 C 09/18/15 20.0 24.50 26.90
CLR 150918C00022500 C 09/18/15 22.5 22.20 24.70
CLR 150918C00025000 C 09/18/15 25.0 20.00 22.40
CLR 150918C00030000 C 09/18/15 30.0 15.80 18.00
CLR 150918C00035000 C 09/18/15 35.0 12.00 14.00
CLR 150918C00040000 C 09/18/15 40.0 8.70 10.50
CLR 150918C00045000 C 09/18/15 45.0 6.00 7.30
CLR 150918C00050000 C 09/18/15 50.0 4.00 5.20
CLR 150918C00055000 C 09/18/15 55.0 2.60 3.50
CLR 150918C00060000 C 09/18/15 60.0 1.60 1.85
CLR 150918C00065000 C 09/18/15 65.0 0.95 1.40
CLR 150918P00020000 P 09/18/15 20.0 0.10 0.50
CLR 150918P00022500 P 09/18/15 22.5 0.25 0.65
CLR 150918P00025000 P 09/18/15 25.0 0.45 0.85
CLR 150918P00030000 P 09/18/15 30.0 1.05 1.45
CLR 150918P00035000 P 09/18/15 35.0 2.00 2.50
CLR 150918P00040000 P 09/18/15 40.0 3.40 4.20
CLR 150918P00045000 P 09/18/15 45.0 5.50 6.60
CLR 150918P00050000 P 09/18/15 50.0 8.20 9.60
CLR 150918P00055000 P 09/18/15 55.0 11.50 13.20
CLR 150918P00060000 P 09/18/15 60.0 15.20 17.20
CLR 150918P00065000 P 09/18/15 65.0 19.50 21.80
CLR 160115C00017500 C 01/15/16 17.5 27.20 29.80
CLR 160115C00020000 C 01/15/16 20.0 24.90 27.50
CLR 160115C00022500 C 01/15/16 22.5 22.70 25.30
CLR 160115C00025000 C 01/15/16 25.0 20.50 23.00
CLR 160115C00030000 C 01/15/16 30.0 16.70 18.90
CLR 160115C00032500 C 01/15/16 32.5 14.80 16.90
CLR 160115C00035000 C 01/15/16 35.0 13.10 15.20
CLR 160115C00037500 C 01/15/16 37.5 11.50 13.50
CLR 160115C00040000 C 01/15/16 40.0 10.00 10.80
CLR 160115C00042500 C 01/15/16 42.5 8.70 10.50
CLR 160115C00045000 C 01/15/16 45.0 7.50 7.90
CLR 160115C00047500 C 01/15/16 47.5 6.40 7.90
CLR 160115C00050000 C 01/15/16 50.0 5.50 6.00
CLR 160115C00052500 C 01/15/16 52.5 4.60 6.00
CLR 160115C00055000 C 01/15/16 55.0 3.90 5.20
CLR 160115C00057500 C 01/15/16 57.5 3.30 4.50
CLR 160115C00060000 C 01/15/16 60.0 2.80 3.50
CLR 160115C00062500 C 01/15/16 62.5 2.40 3.30
CLR 160115C00065000 C 01/15/16 65.0 1.90 2.75
CLR 160115C00067500 C 01/15/16 67.5 1.60 2.40
CLR 160115C00070000 C 01/15/16 70.0 1.35 2.10
CLR 160115C00072500 C 01/15/16 72.5 1.10 1.75
CLR 160115C00075000 C 01/15/16 75.0 0.85 1.50
CLR 160115C00077500 C 01/15/16 77.5 0.65 1.25
CLR 160115C00080000 C 01/15/16 80.0 0.55 1.20
CLR 160115C00082500 C 01/15/16 82.5 0.40 1.05
CLR 160115C00085000 C 01/15/16 85.0 0.30 0.95
CLR 160115C00087500 C 01/15/16 87.5 0.35 0.90
CLR 160115C00090000 C 01/15/16 90.0 0.15 0.75
CLR 160115C00092500 C 01/15/16 92.5 0.10 0.65
CLR 160115C00095000 C 01/15/16 95.0 0.05 0.60
CLR 160115C00097500 C 01/15/16 97.5 0.05 0.50
CLR 160115C00100000 C 01/15/16 100.0 0.00 0.45
CLR 160115C00105000 C 01/15/16 105.0 0.00 0.35
CLR 160115C00110000 C 01/15/16 110.0 0.00 0.30
CLR 160115P00017500 P 01/15/16 17.5 0.20 0.70
CLR 160115P00020000 P 01/15/16 20.0 0.40 0.95
CLR 160115P00022500 P 01/15/16 22.5 0.60 1.20
CLR 160115P00025000 P 01/15/16 25.0 0.95 1.50
CLR 160115P00030000 P 01/15/16 30.0 1.75 2.25
CLR 160115P00032500 P 01/15/16 32.5 2.10 2.85
CLR 160115P00035000 P 01/15/16 35.0 2.95 3.60
CLR 160115P00037500 P 01/15/16 37.5 3.70 4.40
CLR 160115P00040000 P 01/15/16 40.0 4.60 5.60
CLR 160115P00042500 P 01/15/16 42.5 5.70 6.70
CLR 160115P00045000 P 01/15/16 45.0 6.80 7.90
CLR 160115P00047500 P 01/15/16 47.5 8.10 9.40
CLR 160115P00050000 P 01/15/16 50.0 9.60 11.00
CLR 160115P00052500 P 01/15/16 52.5 11.10 12.60
CLR 160115P00055000 P 01/15/16 55.0 13.50 14.40
CLR 160115P00057500 P 01/15/16 57.5 14.60 16.30
CLR 160115P00060000 P 01/15/16 60.0 16.40 18.30
CLR 160115P00062500 P 01/15/16 62.5 18.40 20.40
CLR 160115P00065000 P 01/15/16 65.0 20.40 22.50
CLR 160115P00067500 P 01/15/16 67.5 22.50 24.70
CLR 160115P00070000 P 01/15/16 70.0 24.70 26.90
CLR 160115P00072500 P 01/15/16 72.5 26.90 29.20
CLR 160115P00075000 P 01/15/16 75.0 29.20 31.50
CLR 160115P00077500 P 01/15/16 77.5 31.60 33.90
CLR 160115P00080000 P 01/15/16 80.0 34.00 36.20
CLR 160115P00082500 P 01/15/16 82.5 36.40 38.60
CLR 160115P00085000 P 01/15/16 85.0 38.90 41.10
CLR 160115P00087500 P 01/15/16 87.5 41.30 43.70
CLR 160115P00090000 P 01/15/16 90.0 43.80 45.90
CLR 160115P00092500 P 01/15/16 92.5 46.40 48.40
CLR 160115P00095000 P 01/15/16 95.0 48.90 50.90
CLR 160115P00097500 P 01/15/16 97.5 51.40 53.90
CLR 160115P00100000 P 01/15/16 100.0 53.80 56.30
CLR 160115P00105000 P 01/15/16 105.0 58.90 61.40
CLR 160115P00110000 P 01/15/16 110.0 63.90 66.20
CLR 170120C00017500 C 01/20/17 17.5 28.20 30.60
CLR 170120C00020000 C 01/20/17 20.0 26.20 28.40
CLR 170120C00022500 C 01/20/17 22.5 24.10 26.60
CLR 170120C00025000 C 01/20/17 25.0 22.30 25.20
CLR 170120C00030000 C 01/20/17 30.0 18.70 21.40
CLR 170120C00035000 C 01/20/17 35.0 15.70 18.20
CLR 170120C00040000 C 01/20/17 40.0 13.00 15.60
CLR 170120C00045000 C 01/20/17 45.0 10.90 13.00
CLR 170120C00050000 C 01/20/17 50.0 8.90 10.90
CLR 170120C00055000 C 01/20/17 55.0 7.30 9.10
CLR 170120C00060000 C 01/20/17 60.0 5.70 7.60
CLR 170120C00065000 C 01/20/17 65.0 4.30 6.40
CLR 170120C00070000 C 01/20/17 70.0 3.30 5.30
CLR 170120C00075000 C 01/20/17 75.0 3.10 4.40
CLR 170120C00080000 C 01/20/17 80.0 2.55 3.70
CLR 170120P00017500 P 01/20/17 17.5 1.20 1.35
CLR 170120P00020000 P 01/20/17 20.0 1.00 1.85
CLR 170120P00022500 P 01/20/17 22.5 1.50 2.30
CLR 170120P00025000 P 01/20/17 25.0 2.00 2.80
CLR 170120P00030000 P 01/20/17 30.0 3.30 4.20
CLR 170120P00035000 P 01/20/17 35.0 4.90 6.00
CLR 170120P00040000 P 01/20/17 40.0 7.00 8.30
CLR 170120P00045000 P 01/20/17 45.0 9.50 11.00
CLR 170120P00050000 P 01/20/17 50.0 12.30 14.00
CLR 170120P00055000 P 01/20/17 55.0 15.40 17.30
CLR 170120P00060000 P 01/20/17 60.0 18.90 20.80
CLR 170120P00065000 P 01/20/17 65.0 22.60 24.70
CLR 170120P00070000 P 01/20/17 70.0 26.40 29.20
CLR 170120P00075000 P 01/20/17 75.0 30.60 33.40
CLR 170120P00080000 P 01/20/17 80.0 34.90 37.80

OPRA data is delayed 15 minutes.