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 (2014-11-07)Premium Content

Continental Resources Inc (CLR)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLR 141220C00035000 C 12/20/14 35.0 16.00 17.90
CLR 141220C00037500 C 12/20/14 37.5 13.40 15.40
CLR 141220C00040000 C 12/20/14 40.0 11.00 13.10
CLR 141220C00042500 C 12/20/14 42.5 8.60 10.70
CLR 141220C00045000 C 12/20/14 45.0 6.70 8.40
CLR 141220C00047500 C 12/20/14 47.5 4.80 6.20
CLR 141220C00050000 C 12/20/14 50.0 3.10 3.40
CLR 141220C00052500 C 12/20/14 52.5 2.00 2.10
CLR 141220C00055000 C 12/20/14 55.0 1.15 1.25
CLR 141220C00057500 C 12/20/14 57.5 0.55 0.65
CLR 141220C00060000 C 12/20/14 60.0 0.25 0.40
CLR 141220C00062500 C 12/20/14 62.5 0.10 0.25
CLR 141220C00065000 C 12/20/14 65.0 0.05 0.20
CLR 141220C00067500 C 12/20/14 67.5 0.00 0.20
CLR 141220C00070000 C 12/20/14 70.0 0.00 0.10
CLR 141220C00072500 C 12/20/14 72.5 0.00 0.10
CLR 141220C00075000 C 12/20/14 75.0 0.00 0.05
CLR 141220C00077500 C 12/20/14 77.5 0.00 0.10
CLR 141220C00080000 C 12/20/14 80.0 0.00 0.10
CLR 141220C00082500 C 12/20/14 82.5 0.00 0.10
CLR 141220C00085000 C 12/20/14 85.0 0.00 0.10
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 0.05
CLR 141220P00037500 P 12/20/14 37.5 0.05 0.10
CLR 141220P00040000 P 12/20/14 40.0 0.10 0.20
CLR 141220P00042500 P 12/20/14 42.5 0.25 0.40
CLR 141220P00045000 P 12/20/14 45.0 0.60 0.75
CLR 141220P00047500 P 12/20/14 47.5 0.90 1.25
CLR 141220P00050000 P 12/20/14 50.0 2.05 2.15
CLR 141220P00052500 P 12/20/14 52.5 3.20 3.40
CLR 141220P00055000 P 12/20/14 55.0 4.80 5.00
CLR 141220P00057500 P 12/20/14 57.5 5.90 7.10
CLR 141220P00060000 P 12/20/14 60.0 8.30 9.30
CLR 141220P00062500 P 12/20/14 62.5 10.30 11.70
CLR 141220P00065000 P 12/20/14 65.0 12.40 14.10
CLR 141220P00067500 P 12/20/14 67.5 14.80 16.60
CLR 141220P00070000 P 12/20/14 70.0 17.30 19.10
CLR 141220P00072500 P 12/20/14 72.5 19.90 21.70
CLR 141220P00075000 P 12/20/14 75.0 22.40 24.20
CLR 141220P00077500 P 12/20/14 77.5 24.90 26.70
CLR 141220P00080000 P 12/20/14 80.0 27.40 29.20
CLR 141220P00082500 P 12/20/14 82.5 29.90 31.70
CLR 141220P00085000 P 12/20/14 85.0 32.30 35.00
CLR 141220P00087500 P 12/20/14 87.5 34.80 37.30
CLR 141220P00090000 P 12/20/14 90.0 37.00 40.60
CLR 141220P00092500 P 12/20/14 92.5 39.70 43.10
CLR 141220P00095000 P 12/20/14 95.0 42.10 45.70
CLR 141220P00097500 P 12/20/14 97.5 44.70 48.00
CLR 141220P00100000 P 12/20/14 100.0 47.20 50.50
CLR 141220P00105000 P 12/20/14 105.0 52.20 55.60
CLR 141220P00110000 P 12/20/14 110.0 57.20 60.60
CLR 150117C00017500 C 01/17/15 17.5 32.00 35.30
CLR 150117C00020000 C 01/17/15 20.0 29.90 32.80
CLR 150117C00022500 C 01/17/15 22.5 26.90 30.40
CLR 150117C00025000 C 01/17/15 25.0 25.70 27.90
CLR 150117C00027500 C 01/17/15 27.5 23.10 25.40
CLR 150117C00030000 C 01/17/15 30.0 21.00 23.00
CLR 150117C00032500 C 01/17/15 32.5 18.10 20.60
CLR 150117C00035000 C 01/17/15 35.0 15.80 18.20
CLR 150117C00037500 C 01/17/15 37.5 13.20 15.80
CLR 150117C00040000 C 01/17/15 40.0 11.50 13.50
CLR 150117C00042500 C 01/17/15 42.5 9.20 11.30
CLR 150117C00045000 C 01/17/15 45.0 7.30 9.10
CLR 150117C00047500 C 01/17/15 47.5 5.60 7.10
CLR 150117C00050000 C 01/17/15 50.0 4.10 4.80
CLR 150117C00052500 C 01/17/15 52.5 3.00 3.20
CLR 150117C00055000 C 01/17/15 55.0 2.00 2.35
CLR 150117C00057500 C 01/17/15 57.5 1.30 1.50
CLR 150117C00060000 C 01/17/15 60.0 0.80 1.00
CLR 150117C00062500 C 01/17/15 62.5 0.50 0.90
CLR 150117C00065000 C 01/17/15 65.0 0.30 0.70
CLR 150117C00067500 C 01/17/15 67.5 0.15 0.55
CLR 150117C00070000 C 01/17/15 70.0 0.10 0.30
CLR 150117C00072500 C 01/17/15 72.5 0.05 0.20
CLR 150117C00075000 C 01/17/15 75.0 0.00 0.20
CLR 150117C00077500 C 01/17/15 77.5 0.00 0.15
CLR 150117C00080000 C 01/17/15 80.0 0.00 0.15
CLR 150117C00082500 C 01/17/15 82.5 0.00 0.10
CLR 150117C00085000 C 01/17/15 85.0 0.00 0.10
CLR 150117C00087500 C 01/17/15 87.5 0.00 0.10
CLR 150117C00090000 C 01/17/15 90.0 0.00 0.10
CLR 150117C00092500 C 01/17/15 92.5 0.00 0.10
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 0.10
CLR 150117P00027500 P 01/17/15 27.5 0.00 0.15
CLR 150117P00030000 P 01/17/15 30.0 0.00 0.15
CLR 150117P00032500 P 01/17/15 32.5 0.00 0.20
CLR 150117P00035000 P 01/17/15 35.0 0.05 0.25
CLR 150117P00037500 P 01/17/15 37.5 0.10 0.40
CLR 150117P00040000 P 01/17/15 40.0 0.30 0.60
CLR 150117P00042500 P 01/17/15 42.5 0.50 1.00
CLR 150117P00045000 P 01/17/15 45.0 1.10 1.50
CLR 150117P00047500 P 01/17/15 47.5 1.80 2.25
CLR 150117P00050000 P 01/17/15 50.0 2.75 3.10
CLR 150117P00052500 P 01/17/15 52.5 3.90 4.50
CLR 150117P00055000 P 01/17/15 55.0 4.80 6.10
CLR 150117P00057500 P 01/17/15 57.5 6.10 7.90
CLR 150117P00060000 P 01/17/15 60.0 8.60 10.00
CLR 150117P00062500 P 01/17/15 62.5 10.20 12.20
CLR 150117P00065000 P 01/17/15 65.0 12.40 14.70
CLR 150117P00067500 P 01/17/15 67.5 14.90 16.90
CLR 150117P00070000 P 01/17/15 70.0 17.20 19.40
CLR 150117P00072500 P 01/17/15 72.5 19.80 21.70
CLR 150117P00075000 P 01/17/15 75.0 22.30 24.20
CLR 150117P00077500 P 01/17/15 77.5 24.80 26.70
CLR 150117P00080000 P 01/17/15 80.0 27.40 29.90
CLR 150117P00082500 P 01/17/15 82.5 29.70 32.00
CLR 150117P00085000 P 01/17/15 85.0 31.50 34.50
CLR 150117P00087500 P 01/17/15 87.5 34.90 38.00
CLR 150117P00090000 P 01/17/15 90.0 37.30 39.60
CLR 150117P00092500 P 01/17/15 92.5 39.80 42.00
CLR 150117P00095000 P 01/17/15 95.0 42.50 44.50
CLR 150117P00097500 P 01/17/15 97.5 44.90 47.90
CLR 150117P00100000 P 01/17/15 100.0 47.20 50.30
CLR 150117P00105000 P 01/17/15 105.0 52.30 54.50
CLR 150117P00110000 P 01/17/15 110.0 57.20 60.50
CLR 150320C00030000 C 03/20/15 30.0 20.10 23.40
CLR 150320C00035000 C 03/20/15 35.0 16.20 19.10
CLR 150320C00040000 C 03/20/15 40.0 12.30 14.50
CLR 150320C00042500 C 03/20/15 42.5 10.30 12.50
CLR 150320C00045000 C 03/20/15 45.0 8.70 10.60
CLR 150320C00047500 C 03/20/15 47.5 7.10 7.50
CLR 150320C00050000 C 03/20/15 50.0 5.70 7.40
CLR 150320C00052500 C 03/20/15 52.5 4.50 4.90
CLR 150320C00055000 C 03/20/15 55.0 3.50 3.90
CLR 150320C00057500 C 03/20/15 57.5 2.75 3.10
CLR 150320C00060000 C 03/20/15 60.0 2.10 2.40
CLR 150320C00062500 C 03/20/15 62.5 1.55 1.85
CLR 150320C00065000 C 03/20/15 65.0 1.10 1.65
CLR 150320C00067500 C 03/20/15 67.5 0.85 1.25
CLR 150320C00070000 C 03/20/15 70.0 0.60 1.05
CLR 150320C00072500 C 03/20/15 72.5 0.45 0.75
CLR 150320C00075000 C 03/20/15 75.0 0.30 0.60
CLR 150320C00077500 C 03/20/15 77.5 0.20 0.45
CLR 150320C00080000 C 03/20/15 80.0 0.15 0.40
CLR 150320C00082500 C 03/20/15 82.5 0.05 0.30
CLR 150320C00085000 C 03/20/15 85.0 0.05 0.30
CLR 150320C00087500 C 03/20/15 87.5 0.00 0.25
CLR 150320C00090000 C 03/20/15 90.0 0.00 0.25
CLR 150320C00092500 C 03/20/15 92.5 0.05 0.20
CLR 150320C00095000 C 03/20/15 95.0 0.00 0.15
CLR 150320C00097500 C 03/20/15 97.5 0.00 0.15
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 0.10 0.35
CLR 150320P00035000 P 03/20/15 35.0 0.30 0.75
CLR 150320P00040000 P 03/20/15 40.0 0.90 1.45
CLR 150320P00042500 P 03/20/15 42.5 1.55 2.00
CLR 150320P00045000 P 03/20/15 45.0 2.10 2.70
CLR 150320P00047500 P 03/20/15 47.5 2.65 3.60
CLR 150320P00050000 P 03/20/15 50.0 4.00 4.70
CLR 150320P00052500 P 03/20/15 52.5 5.30 5.90
CLR 150320P00055000 P 03/20/15 55.0 6.00 7.50
CLR 150320P00057500 P 03/20/15 57.5 7.60 9.20
CLR 150320P00060000 P 03/20/15 60.0 9.30 11.20
CLR 150320P00062500 P 03/20/15 62.5 11.10 13.20
CLR 150320P00065000 P 03/20/15 65.0 13.20 15.20
CLR 150320P00067500 P 03/20/15 67.5 15.40 17.60
CLR 150320P00070000 P 03/20/15 70.0 17.60 19.70
CLR 150320P00072500 P 03/20/15 72.5 19.90 22.20
CLR 150320P00075000 P 03/20/15 75.0 22.70 24.50
CLR 150320P00077500 P 03/20/15 77.5 24.80 27.00
CLR 150320P00080000 P 03/20/15 80.0 27.20 29.50
CLR 150320P00082500 P 03/20/15 82.5 29.80 31.90
CLR 150320P00085000 P 03/20/15 85.0 32.30 35.50
CLR 150320P00087500 P 03/20/15 87.5 34.80 37.50
CLR 150320P00090000 P 03/20/15 90.0 37.00 40.20
CLR 150320P00092500 P 03/20/15 92.5 39.70 43.00
CLR 150320P00095000 P 03/20/15 95.0 42.00 45.20
CLR 150320P00097500 P 03/20/15 97.5 44.70 48.10
CLR 150320P00100000 P 03/20/15 100.0 47.10 50.60
CLR 150320P00105000 P 03/20/15 105.0 52.00 55.50
CLR 150320P00110000 P 03/20/15 110.0 57.20 60.20
CLR 150619C00030000 C 06/19/15 30.0 21.00 24.10
CLR 150619C00035000 C 06/19/15 35.0 17.30 19.80
CLR 150619C00040000 C 06/19/15 40.0 13.40 15.60
CLR 150619C00045000 C 06/19/15 45.0 10.00 12.00
CLR 150619C00050000 C 06/19/15 50.0 7.20 7.70
CLR 150619C00055000 C 06/19/15 55.0 5.00 5.40
CLR 150619C00060000 C 06/19/15 60.0 3.40 3.80
CLR 150619C00065000 C 06/19/15 65.0 2.40 3.10
CLR 150619C00070000 C 06/19/15 70.0 1.45 2.00
CLR 150619C00075000 C 06/19/15 75.0 0.90 1.40
CLR 150619C00080000 C 06/19/15 80.0 0.55 0.95
CLR 150619P00030000 P 06/19/15 30.0 0.45 0.70
CLR 150619P00035000 P 06/19/15 35.0 0.85 1.35
CLR 150619P00040000 P 06/19/15 40.0 1.70 2.40
CLR 150619P00045000 P 06/19/15 45.0 3.00 4.00
CLR 150619P00050000 P 06/19/15 50.0 5.90 6.20
CLR 150619P00055000 P 06/19/15 55.0 8.20 9.10
CLR 150619P00060000 P 06/19/15 60.0 10.60 12.30
CLR 150619P00065000 P 06/19/15 65.0 14.20 16.30
CLR 150619P00070000 P 06/19/15 70.0 18.30 20.60
CLR 150619P00075000 P 06/19/15 75.0 22.70 25.00
CLR 150619P00080000 P 06/19/15 80.0 27.50 29.80
CLR 160115C00030000 C 01/15/16 30.0 22.40 25.00
CLR 160115C00032500 C 01/15/16 32.5 20.60 23.00
CLR 160115C00035000 C 01/15/16 35.0 18.70 21.00
CLR 160115C00037500 C 01/15/16 37.5 16.80 19.20
CLR 160115C00040000 C 01/15/16 40.0 15.00 17.60
CLR 160115C00042500 C 01/15/16 42.5 13.50 16.00
CLR 160115C00045000 C 01/15/16 45.0 12.00 14.40
CLR 160115C00047500 C 01/15/16 47.5 10.60 13.00
CLR 160115C00050000 C 01/15/16 50.0 9.40 11.60
CLR 160115C00052500 C 01/15/16 52.5 8.40 10.40
CLR 160115C00055000 C 01/15/16 55.0 7.40 9.30
CLR 160115C00057500 C 01/15/16 57.5 6.20 8.30
CLR 160115C00060000 C 01/15/16 60.0 5.70 6.90
CLR 160115C00062500 C 01/15/16 62.5 4.70 6.60
CLR 160115C00065000 C 01/15/16 65.0 4.30 5.30
CLR 160115C00067500 C 01/15/16 67.5 3.70 4.70
CLR 160115C00070000 C 01/15/16 70.0 3.10 3.90
CLR 160115C00072500 C 01/15/16 72.5 2.65 4.00
CLR 160115C00075000 C 01/15/16 75.0 2.35 3.60
CLR 160115C00077500 C 01/15/16 77.5 2.00 2.95
CLR 160115C00080000 C 01/15/16 80.0 1.70 2.75
CLR 160115C00082500 C 01/15/16 82.5 1.45 2.55
CLR 160115C00085000 C 01/15/16 85.0 1.25 1.80
CLR 160115C00087500 C 01/15/16 87.5 1.00 1.95
CLR 160115C00090000 C 01/15/16 90.0 0.80 1.60
CLR 160115C00092500 C 01/15/16 92.5 0.65 1.60
CLR 160115C00095000 C 01/15/16 95.0 0.50 1.40
CLR 160115C00097500 C 01/15/16 97.5 0.40 1.30
CLR 160115C00100000 C 01/15/16 100.0 0.25 1.15
CLR 160115C00105000 C 01/15/16 105.0 0.10 0.90
CLR 160115C00110000 C 01/15/16 110.0 0.00 0.75
CLR 160115P00030000 P 01/15/16 30.0 0.80 1.55
CLR 160115P00032500 P 01/15/16 32.5 1.20 2.10
CLR 160115P00035000 P 01/15/16 35.0 1.60 2.65
CLR 160115P00037500 P 01/15/16 37.5 2.20 3.40
CLR 160115P00040000 P 01/15/16 40.0 2.85 4.10
CLR 160115P00042500 P 01/15/16 42.5 3.70 5.00
CLR 160115P00045000 P 01/15/16 45.0 4.60 6.00
CLR 160115P00047500 P 01/15/16 47.5 5.60 7.10
CLR 160115P00050000 P 01/15/16 50.0 7.50 8.40
CLR 160115P00052500 P 01/15/16 52.5 8.70 9.80
CLR 160115P00055000 P 01/15/16 55.0 9.90 11.30
CLR 160115P00057500 P 01/15/16 57.5 10.80 12.90
CLR 160115P00060000 P 01/15/16 60.0 12.40 14.50
CLR 160115P00062500 P 01/15/16 62.5 14.10 16.40
CLR 160115P00065000 P 01/15/16 65.0 15.80 18.10
CLR 160115P00067500 P 01/15/16 67.5 17.70 20.30
CLR 160115P00070000 P 01/15/16 70.0 19.50 22.30
CLR 160115P00072500 P 01/15/16 72.5 21.70 24.30
CLR 160115P00075000 P 01/15/16 75.0 23.80 26.50
CLR 160115P00077500 P 01/15/16 77.5 25.90 28.70
CLR 160115P00080000 P 01/15/16 80.0 28.20 30.80
CLR 160115P00082500 P 01/15/16 82.5 30.40 33.10
CLR 160115P00085000 P 01/15/16 85.0 32.70 35.50
CLR 160115P00087500 P 01/15/16 87.5 35.10 37.90
CLR 160115P00090000 P 01/15/16 90.0 37.40 40.00
CLR 160115P00092500 P 01/15/16 92.5 39.90 42.50
CLR 160115P00095000 P 01/15/16 95.0 42.30 44.80
CLR 160115P00097500 P 01/15/16 97.5 44.80 47.30
CLR 160115P00100000 P 01/15/16 100.0 47.30 49.70
CLR 160115P00105000 P 01/15/16 105.0 52.10 55.40
CLR 160115P00110000 P 01/15/16 110.0 56.80 61.40
CLR 170120C00030000 C 01/20/17 30.0 24.10 27.40
CLR 170120C00035000 C 01/20/17 35.0 20.60 23.80
CLR 170120C00040000 C 01/20/17 40.0 17.40 20.50
CLR 170120C00045000 C 01/20/17 45.0 14.60 17.60
CLR 170120C00050000 C 01/20/17 50.0 12.40 15.10
CLR 170120C00055000 C 01/20/17 55.0 10.10 13.00
CLR 170120C00060000 C 01/20/17 60.0 8.60 11.10
CLR 170120C00065000 C 01/20/17 65.0 7.10 9.60
CLR 170120C00070000 C 01/20/17 70.0 5.80 8.10
CLR 170120C00075000 C 01/20/17 75.0 4.80 6.90
CLR 170120C00080000 C 01/20/17 80.0 4.00 6.00
CLR 170120P00030000 P 01/20/17 30.0 1.95 3.20
CLR 170120P00035000 P 01/20/17 35.0 3.30 4.80
CLR 170120P00040000 P 01/20/17 40.0 4.80 6.40
CLR 170120P00045000 P 01/20/17 45.0 6.80 9.40
CLR 170120P00050000 P 01/20/17 50.0 9.20 10.90
CLR 170120P00055000 P 01/20/17 55.0 11.80 15.00
CLR 170120P00060000 P 01/20/17 60.0 14.80 18.20
CLR 170120P00065000 P 01/20/17 65.0 18.00 21.10
CLR 170120P00070000 P 01/20/17 70.0 21.60 24.90
CLR 170120P00075000 P 01/20/17 75.0 25.50 28.80
CLR 170120P00080000 P 01/20/17 80.0 29.60 32.90

OPRA data is delayed 15 minutes.