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 Mar 31 2015 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLR 150417C00025000 C 04/17/15 25.0 17.90 19.50
CLR 150417C00030000 C 04/17/15 30.0 13.00 14.50
CLR 150417C00035000 C 04/17/15 35.0 8.10 9.60
CLR 150417C00040000 C 04/17/15 40.0 4.30 4.90
CLR 150417C00045000 C 04/17/15 45.0 1.25 1.45
CLR 150417C00050000 C 04/17/15 50.0 0.20 0.35
CLR 150417C00055000 C 04/17/15 55.0 0.00 0.15
CLR 150417C00060000 C 04/17/15 60.0 0.00 0.10
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 0.05
CLR 150417P00030000 P 04/17/15 30.0 0.00 0.15
CLR 150417P00035000 P 04/17/15 35.0 0.10 0.15
CLR 150417P00040000 P 04/17/15 40.0 0.55 0.70
CLR 150417P00045000 P 04/17/15 45.0 2.35 2.65
CLR 150417P00050000 P 04/17/15 50.0 5.90 7.30
CLR 150417P00055000 P 04/17/15 55.0 10.50 12.40
CLR 150417P00060000 P 04/17/15 60.0 15.50 17.10
CLR 150417P00065000 P 04/17/15 65.0 20.00 22.20
CLR 150417P00070000 P 04/17/15 70.0 25.20 27.20
CLR 150515C00020000 C 05/15/15 20.0 22.90 25.10
CLR 150515C00022500 C 05/15/15 22.5 20.50 22.30
CLR 150515C00025000 C 05/15/15 25.0 18.00 19.70
CLR 150515C00030000 C 05/15/15 30.0 13.20 14.90
CLR 150515C00035000 C 05/15/15 35.0 9.30 10.10
CLR 150515C00040000 C 05/15/15 40.0 4.90 6.10
CLR 150515C00045000 C 05/15/15 45.0 2.65 2.85
CLR 150515C00050000 C 05/15/15 50.0 1.05 1.20
CLR 150515C00055000 C 05/15/15 55.0 0.30 0.50
CLR 150515C00060000 C 05/15/15 60.0 0.05 0.25
CLR 150515P00020000 P 05/15/15 20.0 0.00 0.10
CLR 150515P00022500 P 05/15/15 22.5 0.00 0.15
CLR 150515P00025000 P 05/15/15 25.0 0.00 0.15
CLR 150515P00030000 P 05/15/15 30.0 0.20 0.40
CLR 150515P00035000 P 05/15/15 35.0 0.60 0.80
CLR 150515P00040000 P 05/15/15 40.0 1.65 1.80
CLR 150515P00045000 P 05/15/15 45.0 3.60 4.00
CLR 150515P00050000 P 05/15/15 50.0 6.80 8.10
CLR 150515P00055000 P 05/15/15 55.0 10.90 12.40
CLR 150515P00060000 P 05/15/15 60.0 15.70 17.20
CLR 150619C00017500 C 06/19/15 17.5 25.50 27.00
CLR 150619C00020000 C 06/19/15 20.0 23.00 24.50
CLR 150619C00022500 C 06/19/15 22.5 20.60 22.10
CLR 150619C00025000 C 06/19/15 25.0 18.10 19.70
CLR 150619C00030000 C 06/19/15 30.0 13.50 15.00
CLR 150619C00035000 C 06/19/15 35.0 9.30 10.70
CLR 150619C00040000 C 06/19/15 40.0 5.90 6.90
CLR 150619C00045000 C 06/19/15 45.0 3.50 4.10
CLR 150619C00050000 C 06/19/15 50.0 1.85 2.00
CLR 150619C00055000 C 06/19/15 55.0 0.85 1.00
CLR 150619C00060000 C 06/19/15 60.0 0.25 0.50
CLR 150619C00065000 C 06/19/15 65.0 0.10 0.35
CLR 150619C00070000 C 06/19/15 70.0 0.05 0.20
CLR 150619C00075000 C 06/19/15 75.0 0.00 0.15
CLR 150619C00080000 C 06/19/15 80.0 0.00 0.10
CLR 150619P00017500 P 06/19/15 17.5 0.00 0.10
CLR 150619P00020000 P 06/19/15 20.0 0.05 0.20
CLR 150619P00022500 P 06/19/15 22.5 0.10 0.30
CLR 150619P00025000 P 06/19/15 25.0 0.20 0.25
CLR 150619P00030000 P 06/19/15 30.0 0.50 0.60
CLR 150619P00035000 P 06/19/15 35.0 1.20 1.35
CLR 150619P00040000 P 06/19/15 40.0 2.45 2.70
CLR 150619P00045000 P 06/19/15 45.0 4.60 5.00
CLR 150619P00050000 P 06/19/15 50.0 7.80 8.60
CLR 150619P00055000 P 06/19/15 55.0 11.60 12.90
CLR 150619P00060000 P 06/19/15 60.0 15.90 17.50
CLR 150619P00065000 P 06/19/15 65.0 20.70 22.30
CLR 150619P00070000 P 06/19/15 70.0 25.50 27.20
CLR 150619P00075000 P 06/19/15 75.0 30.50 32.10
CLR 150619P00080000 P 06/19/15 80.0 35.50 37.10
CLR 150918C00020000 C 09/18/15 20.0 22.60 25.00
CLR 150918C00022500 C 09/18/15 22.5 20.80 22.50
CLR 150918C00025000 C 09/18/15 25.0 18.60 20.20
CLR 150918C00030000 C 09/18/15 30.0 14.30 15.90
CLR 150918C00035000 C 09/18/15 35.0 10.50 12.00
CLR 150918C00040000 C 09/18/15 40.0 7.40 8.60
CLR 150918C00045000 C 09/18/15 45.0 5.00 5.80
CLR 150918C00050000 C 09/18/15 50.0 3.00 3.70
CLR 150918C00055000 C 09/18/15 55.0 1.80 2.30
CLR 150918C00060000 C 09/18/15 60.0 1.00 1.40
CLR 150918C00065000 C 09/18/15 65.0 0.55 0.85
CLR 150918P00020000 P 09/18/15 20.0 0.20 0.60
CLR 150918P00022500 P 09/18/15 22.5 0.40 0.80
CLR 150918P00025000 P 09/18/15 25.0 0.60 1.00
CLR 150918P00030000 P 09/18/15 30.0 1.30 1.70
CLR 150918P00035000 P 09/18/15 35.0 2.40 3.00
CLR 150918P00040000 P 09/18/15 40.0 4.00 4.70
CLR 150918P00045000 P 09/18/15 45.0 6.30 7.20
CLR 150918P00050000 P 09/18/15 50.0 9.20 10.30
CLR 150918P00055000 P 09/18/15 55.0 12.80 14.30
CLR 150918P00060000 P 09/18/15 60.0 16.80 18.40
CLR 150918P00065000 P 09/18/15 65.0 21.30 22.90
CLR 160115C00017500 C 01/15/16 17.5 25.00 27.90
CLR 160115C00020000 C 01/15/16 20.0 23.40 25.40
CLR 160115C00022500 C 01/15/16 22.5 21.20 23.20
CLR 160115C00025000 C 01/15/16 25.0 19.10 21.00
CLR 160115C00030000 C 01/15/16 30.0 15.10 16.90
CLR 160115C00032500 C 01/15/16 32.5 13.30 14.90
CLR 160115C00035000 C 01/15/16 35.0 11.60 13.20
CLR 160115C00037500 C 01/15/16 37.5 10.00 11.60
CLR 160115C00040000 C 01/15/16 40.0 8.60 10.00
CLR 160115C00042500 C 01/15/16 42.5 7.50 8.30
CLR 160115C00045000 C 01/15/16 45.0 6.20 7.30
CLR 160115C00047500 C 01/15/16 47.5 5.20 6.30
CLR 160115C00050000 C 01/15/16 50.0 4.30 5.30
CLR 160115C00052500 C 01/15/16 52.5 3.60 4.50
CLR 160115C00055000 C 01/15/16 55.0 3.00 3.70
CLR 160115C00057500 C 01/15/16 57.5 2.35 3.10
CLR 160115C00060000 C 01/15/16 60.0 1.90 2.55
CLR 160115C00062500 C 01/15/16 62.5 1.50 2.20
CLR 160115C00065000 C 01/15/16 65.0 1.25 1.85
CLR 160115C00067500 C 01/15/16 67.5 0.90 1.70
CLR 160115C00070000 C 01/15/16 70.0 0.75 1.25
CLR 160115C00072500 C 01/15/16 72.5 0.55 1.00
CLR 160115C00075000 C 01/15/16 75.0 0.40 0.85
CLR 160115C00077500 C 01/15/16 77.5 0.30 0.70
CLR 160115C00080000 C 01/15/16 80.0 0.20 0.60
CLR 160115C00082500 C 01/15/16 82.5 0.15 0.55
CLR 160115C00085000 C 01/15/16 85.0 0.05 0.50
CLR 160115C00087500 C 01/15/16 87.5 0.05 0.50
CLR 160115C00090000 C 01/15/16 90.0 0.00 0.50
CLR 160115C00092500 C 01/15/16 92.5 0.00 0.45
CLR 160115C00095000 C 01/15/16 95.0 0.00 0.40
CLR 160115C00097500 C 01/15/16 97.5 0.00 0.35
CLR 160115C00100000 C 01/15/16 100.0 0.00 0.30
CLR 160115C00105000 C 01/15/16 105.0 0.00 0.20
CLR 160115C00110000 C 01/15/16 110.0 0.00 0.15
CLR 160115P00017500 P 01/15/16 17.5 0.35 0.75
CLR 160115P00020000 P 01/15/16 20.0 0.55 1.00
CLR 160115P00022500 P 01/15/16 22.5 0.85 1.35
CLR 160115P00025000 P 01/15/16 25.0 1.20 1.70
CLR 160115P00030000 P 01/15/16 30.0 2.05 2.40
CLR 160115P00032500 P 01/15/16 32.5 2.70 3.40
CLR 160115P00035000 P 01/15/16 35.0 3.40 4.20
CLR 160115P00037500 P 01/15/16 37.5 4.30 5.10
CLR 160115P00040000 P 01/15/16 40.0 5.30 6.20
CLR 160115P00042500 P 01/15/16 42.5 6.40 7.40
CLR 160115P00045000 P 01/15/16 45.0 7.70 8.70
CLR 160115P00047500 P 01/15/16 47.5 9.10 10.20
CLR 160115P00050000 P 01/15/16 50.0 10.60 12.10
CLR 160115P00052500 P 01/15/16 52.5 12.30 13.80
CLR 160115P00055000 P 01/15/16 55.0 14.00 15.60
CLR 160115P00057500 P 01/15/16 57.5 15.90 17.50
CLR 160115P00060000 P 01/15/16 60.0 17.70 19.60
CLR 160115P00062500 P 01/15/16 62.5 19.50 21.70
CLR 160115P00065000 P 01/15/16 65.0 21.70 23.80
CLR 160115P00067500 P 01/15/16 67.5 23.80 26.00
CLR 160115P00070000 P 01/15/16 70.0 26.50 28.30
CLR 160115P00072500 P 01/15/16 72.5 28.30 30.50
CLR 160115P00075000 P 01/15/16 75.0 30.70 33.20
CLR 160115P00077500 P 01/15/16 77.5 33.00 35.60
CLR 160115P00080000 P 01/15/16 80.0 35.40 37.60
CLR 160115P00082500 P 01/15/16 82.5 37.90 40.30
CLR 160115P00085000 P 01/15/16 85.0 40.00 42.80
CLR 160115P00087500 P 01/15/16 87.5 42.50 45.20
CLR 160115P00090000 P 01/15/16 90.0 44.60 47.60
CLR 160115P00092500 P 01/15/16 92.5 47.40 50.10
CLR 160115P00095000 P 01/15/16 95.0 49.60 52.40
CLR 160115P00097500 P 01/15/16 97.5 52.10 55.00
CLR 160115P00100000 P 01/15/16 100.0 54.60 57.30
CLR 160115P00105000 P 01/15/16 105.0 59.60 62.30
CLR 160115P00110000 P 01/15/16 110.0 64.70 67.20
CLR 170120C00017500 C 01/20/17 17.5 26.20 28.90
CLR 170120C00020000 C 01/20/17 20.0 24.10 26.80
CLR 170120C00022500 C 01/20/17 22.5 22.10 24.70
CLR 170120C00025000 C 01/20/17 25.0 20.20 22.80
CLR 170120C00030000 C 01/20/17 30.0 16.90 19.20
CLR 170120C00035000 C 01/20/17 35.0 13.80 16.30
CLR 170120C00040000 C 01/20/17 40.0 11.50 13.80
CLR 170120C00045000 C 01/20/17 45.0 9.40 11.10
CLR 170120C00050000 C 01/20/17 50.0 7.50 9.10
CLR 170120C00055000 C 01/20/17 55.0 5.90 7.40
CLR 170120C00060000 C 01/20/17 60.0 4.70 6.10
CLR 170120C00065000 C 01/20/17 65.0 3.60 5.00
CLR 170120C00070000 C 01/20/17 70.0 2.75 4.00
CLR 170120C00075000 C 01/20/17 75.0 2.20 3.20
CLR 170120C00080000 C 01/20/17 80.0 1.60 2.50
CLR 170120P00017500 P 01/20/17 17.5 1.00 1.75
CLR 170120P00020000 P 01/20/17 20.0 1.40 2.20
CLR 170120P00022500 P 01/20/17 22.5 1.90 2.75
CLR 170120P00025000 P 01/20/17 25.0 2.35 3.50
CLR 170120P00030000 P 01/20/17 30.0 3.80 5.10
CLR 170120P00035000 P 01/20/17 35.0 5.60 7.10
CLR 170120P00040000 P 01/20/17 40.0 8.00 9.50
CLR 170120P00045000 P 01/20/17 45.0 10.50 12.30
CLR 170120P00050000 P 01/20/17 50.0 13.50 15.50
CLR 170120P00055000 P 01/20/17 55.0 16.80 19.00
CLR 170120P00060000 P 01/20/17 60.0 20.50 22.50
CLR 170120P00065000 P 01/20/17 65.0 24.40 26.60
CLR 170120P00070000 P 01/20/17 70.0 28.20 30.70
CLR 170120P00075000 P 01/20/17 75.0 32.60 35.00
CLR 170120P00080000 P 01/20/17 80.0 37.00 39.40

OPRA data is delayed 15 minutes.