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 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLR 141122C00040000 C 11/22/14 40.0 15.60 17.30
CLR 141122C00045000 C 11/22/14 45.0 10.80 12.10
CLR 141122C00050000 C 11/22/14 50.0 5.80 7.10
CLR 141122C00055000 C 11/22/14 55.0 1.30 2.10
CLR 141122C00060000 C 11/22/14 60.0 0.00 0.05
CLR 141122C00065000 C 11/22/14 65.0 0.00 0.05
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 0.10
CLR 141122P00045000 P 11/22/14 45.0 0.00 0.10
CLR 141122P00050000 P 11/22/14 50.0 0.00 0.05
CLR 141122P00055000 P 11/22/14 55.0 0.00 0.05
CLR 141122P00060000 P 11/22/14 60.0 2.90 3.90
CLR 141122P00065000 P 11/22/14 65.0 7.90 9.00
CLR 141122P00070000 P 11/22/14 70.0 12.90 14.00
CLR 141122P00075000 P 11/22/14 75.0 17.80 19.00
CLR 141122P00080000 P 11/22/14 80.0 21.80 25.00
CLR 141122P00085000 P 11/22/14 85.0 27.10 29.90
CLR 141122P00090000 P 11/22/14 90.0 32.10 34.90
CLR 141122P00095000 P 11/22/14 95.0 37.00 39.50
CLR 141122P00100000 P 11/22/14 100.0 42.00 44.20
CLR 141122P00105000 P 11/22/14 105.0 47.00 49.20
CLR 141220C00035000 C 12/20/14 35.0 20.80 22.70
CLR 141220C00037500 C 12/20/14 37.5 18.30 20.20
CLR 141220C00040000 C 12/20/14 40.0 15.70 17.80
CLR 141220C00042500 C 12/20/14 42.5 13.20 15.40
CLR 141220C00045000 C 12/20/14 45.0 11.00 13.00
CLR 141220C00047500 C 12/20/14 47.5 8.50 10.60
CLR 141220C00050000 C 12/20/14 50.0 7.30 7.90
CLR 141220C00052500 C 12/20/14 52.5 4.70 5.70
CLR 141220C00055000 C 12/20/14 55.0 3.20 3.90
CLR 141220C00057500 C 12/20/14 57.5 2.25 2.40
CLR 141220C00060000 C 12/20/14 60.0 1.30 1.40
CLR 141220C00062500 C 12/20/14 62.5 0.50 0.75
CLR 141220C00065000 C 12/20/14 65.0 0.25 0.50
CLR 141220C00067500 C 12/20/14 67.5 0.10 0.40
CLR 141220C00070000 C 12/20/14 70.0 0.05 0.25
CLR 141220C00072500 C 12/20/14 72.5 0.00 0.10
CLR 141220C00075000 C 12/20/14 75.0 0.00 0.10
CLR 141220C00077500 C 12/20/14 77.5 0.00 0.05
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 0.00 0.05
CLR 141220P00040000 P 12/20/14 40.0 0.00 0.20
CLR 141220P00042500 P 12/20/14 42.5 0.05 0.20
CLR 141220P00045000 P 12/20/14 45.0 0.15 0.30
CLR 141220P00047500 P 12/20/14 47.5 0.25 0.45
CLR 141220P00050000 P 12/20/14 50.0 0.50 0.70
CLR 141220P00052500 P 12/20/14 52.5 0.90 1.30
CLR 141220P00055000 P 12/20/14 55.0 1.65 1.90
CLR 141220P00057500 P 12/20/14 57.5 2.70 2.90
CLR 141220P00060000 P 12/20/14 60.0 4.20 4.70
CLR 141220P00062500 P 12/20/14 62.5 5.50 7.20
CLR 141220P00065000 P 12/20/14 65.0 8.20 9.50
CLR 141220P00067500 P 12/20/14 67.5 10.50 11.90
CLR 141220P00070000 P 12/20/14 70.0 12.60 14.30
CLR 141220P00072500 P 12/20/14 72.5 15.00 16.70
CLR 141220P00075000 P 12/20/14 75.0 17.50 19.20
CLR 141220P00077500 P 12/20/14 77.5 20.00 21.70
CLR 141220P00080000 P 12/20/14 80.0 22.60 24.20
CLR 141220P00082500 P 12/20/14 82.5 25.00 27.00
CLR 141220P00085000 P 12/20/14 85.0 27.50 29.30
CLR 141220P00087500 P 12/20/14 87.5 30.00 32.00
CLR 141220P00090000 P 12/20/14 90.0 32.10 34.50
CLR 141220P00092500 P 12/20/14 92.5 33.90 37.40
CLR 141220P00095000 P 12/20/14 95.0 36.30 39.80
CLR 141220P00097500 P 12/20/14 97.5 38.70 42.40
CLR 141220P00100000 P 12/20/14 100.0 41.30 44.70
CLR 141220P00105000 P 12/20/14 105.0 46.40 49.90
CLR 141220P00110000 P 12/20/14 110.0 51.20 54.90
CLR 150117C00017500 C 01/17/15 17.5 38.10 39.90
CLR 150117C00020000 C 01/17/15 20.0 35.40 37.40
CLR 150117C00022500 C 01/17/15 22.5 33.10 35.10
CLR 150117C00025000 C 01/17/15 25.0 30.40 32.70
CLR 150117C00027500 C 01/17/15 27.5 27.70 30.20
CLR 150117C00030000 C 01/17/15 30.0 25.80 27.80
CLR 150117C00032500 C 01/17/15 32.5 23.30 25.40
CLR 150117C00035000 C 01/17/15 35.0 20.90 22.90
CLR 150117C00037500 C 01/17/15 37.5 18.40 20.50
CLR 150117C00040000 C 01/17/15 40.0 16.00 17.90
CLR 150117C00042500 C 01/17/15 42.5 13.70 15.80
CLR 150117C00045000 C 01/17/15 45.0 11.40 13.50
CLR 150117C00047500 C 01/17/15 47.5 9.30 11.30
CLR 150117C00050000 C 01/17/15 50.0 7.40 8.40
CLR 150117C00052500 C 01/17/15 52.5 5.60 6.80
CLR 150117C00055000 C 01/17/15 55.0 4.40 4.90
CLR 150117C00057500 C 01/17/15 57.5 3.20 3.50
CLR 150117C00060000 C 01/17/15 60.0 1.95 2.45
CLR 150117C00062500 C 01/17/15 62.5 1.25 1.65
CLR 150117C00065000 C 01/17/15 65.0 0.80 1.05
CLR 150117C00067500 C 01/17/15 67.5 0.50 0.70
CLR 150117C00070000 C 01/17/15 70.0 0.30 0.65
CLR 150117C00072500 C 01/17/15 72.5 0.15 0.35
CLR 150117C00075000 C 01/17/15 75.0 0.05 0.30
CLR 150117C00077500 C 01/17/15 77.5 0.05 0.25
CLR 150117C00080000 C 01/17/15 80.0 0.00 0.20
CLR 150117C00082500 C 01/17/15 82.5 0.00 0.15
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 0.10
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 0.00 0.20
CLR 150117P00037500 P 01/17/15 37.5 0.05 0.30
CLR 150117P00040000 P 01/17/15 40.0 0.15 0.30
CLR 150117P00042500 P 01/17/15 42.5 0.25 0.50
CLR 150117P00045000 P 01/17/15 45.0 0.45 0.65
CLR 150117P00047500 P 01/17/15 47.5 0.70 1.00
CLR 150117P00050000 P 01/17/15 50.0 1.10 1.50
CLR 150117P00052500 P 01/17/15 52.5 1.70 2.25
CLR 150117P00055000 P 01/17/15 55.0 2.65 3.30
CLR 150117P00057500 P 01/17/15 57.5 3.80 4.30
CLR 150117P00060000 P 01/17/15 60.0 5.20 6.10
CLR 150117P00062500 P 01/17/15 62.5 6.90 8.00
CLR 150117P00065000 P 01/17/15 65.0 8.10 10.00
CLR 150117P00067500 P 01/17/15 67.5 10.20 12.20
CLR 150117P00070000 P 01/17/15 70.0 12.50 14.50
CLR 150117P00072500 P 01/17/15 72.5 15.50 16.90
CLR 150117P00075000 P 01/17/15 75.0 17.40 19.50
CLR 150117P00077500 P 01/17/15 77.5 19.90 21.80
CLR 150117P00080000 P 01/17/15 80.0 22.50 24.20
CLR 150117P00082500 P 01/17/15 82.5 25.00 26.70
CLR 150117P00085000 P 01/17/15 85.0 27.50 29.70
CLR 150117P00087500 P 01/17/15 87.5 29.90 32.20
CLR 150117P00090000 P 01/17/15 90.0 32.60 34.50
CLR 150117P00092500 P 01/17/15 92.5 35.10 36.90
CLR 150117P00095000 P 01/17/15 95.0 37.60 39.40
CLR 150117P00097500 P 01/17/15 97.5 40.00 41.90
CLR 150117P00100000 P 01/17/15 100.0 42.60 44.40
CLR 150117P00105000 P 01/17/15 105.0 47.70 49.40
CLR 150117P00110000 P 01/17/15 110.0 52.60 54.40
CLR 150320C00030000 C 03/20/15 30.0 25.80 28.20
CLR 150320C00035000 C 03/20/15 35.0 21.00 23.50
CLR 150320C00040000 C 03/20/15 40.0 16.60 19.00
CLR 150320C00042500 C 03/20/15 42.5 14.50 16.80
CLR 150320C00045000 C 03/20/15 45.0 12.40 14.00
CLR 150320C00047500 C 03/20/15 47.5 10.50 12.70
CLR 150320C00050000 C 03/20/15 50.0 8.70 10.70
CLR 150320C00052500 C 03/20/15 52.5 7.20 9.00
CLR 150320C00055000 C 03/20/15 55.0 5.70 6.60
CLR 150320C00057500 C 03/20/15 57.5 4.50 5.30
CLR 150320C00060000 C 03/20/15 60.0 3.80 4.10
CLR 150320C00062500 C 03/20/15 62.5 2.70 3.50
CLR 150320C00065000 C 03/20/15 65.0 2.05 2.45
CLR 150320C00067500 C 03/20/15 67.5 1.60 2.15
CLR 150320C00070000 C 03/20/15 70.0 1.15 1.70
CLR 150320C00072500 C 03/20/15 72.5 0.85 1.35
CLR 150320C00075000 C 03/20/15 75.0 0.65 1.00
CLR 150320C00077500 C 03/20/15 77.5 0.45 0.75
CLR 150320C00080000 C 03/20/15 80.0 0.30 0.60
CLR 150320C00082500 C 03/20/15 82.5 0.20 0.45
CLR 150320C00085000 C 03/20/15 85.0 0.05 0.35
CLR 150320C00087500 C 03/20/15 87.5 0.05 0.30
CLR 150320C00090000 C 03/20/15 90.0 0.05 0.25
CLR 150320C00092500 C 03/20/15 92.5 0.05 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 0.20
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 150320P00030000 P 03/20/15 30.0 0.10 0.35
CLR 150320P00035000 P 03/20/15 35.0 0.25 0.45
CLR 150320P00040000 P 03/20/15 40.0 0.55 0.90
CLR 150320P00042500 P 03/20/15 42.5 0.85 1.20
CLR 150320P00045000 P 03/20/15 45.0 1.15 1.60
CLR 150320P00047500 P 03/20/15 47.5 1.60 2.20
CLR 150320P00050000 P 03/20/15 50.0 2.55 2.90
CLR 150320P00052500 P 03/20/15 52.5 3.20 3.60
CLR 150320P00055000 P 03/20/15 55.0 3.70 4.90
CLR 150320P00057500 P 03/20/15 57.5 5.40 6.10
CLR 150320P00060000 P 03/20/15 60.0 6.10 7.60
CLR 150320P00062500 P 03/20/15 62.5 7.70 9.40
CLR 150320P00065000 P 03/20/15 65.0 9.40 11.20
CLR 150320P00067500 P 03/20/15 67.5 11.20 13.20
CLR 150320P00070000 P 03/20/15 70.0 13.20 15.30
CLR 150320P00072500 P 03/20/15 72.5 15.40 17.40
CLR 150320P00075000 P 03/20/15 75.0 17.70 19.70
CLR 150320P00077500 P 03/20/15 77.5 20.00 22.10
CLR 150320P00080000 P 03/20/15 80.0 22.40 24.50
CLR 150320P00082500 P 03/20/15 82.5 24.90 26.90
CLR 150320P00085000 P 03/20/15 85.0 27.30 29.40
CLR 150320P00087500 P 03/20/15 87.5 29.90 31.90
CLR 150320P00090000 P 03/20/15 90.0 32.30 34.50
CLR 150320P00092500 P 03/20/15 92.5 34.80 37.40
CLR 150320P00095000 P 03/20/15 95.0 37.10 39.40
CLR 150320P00097500 P 03/20/15 97.5 39.20 42.10
CLR 150320P00100000 P 03/20/15 100.0 41.90 44.70
CLR 150320P00105000 P 03/20/15 105.0 46.80 49.60
CLR 150320P00110000 P 03/20/15 110.0 51.90 54.40
CLR 150619C00030000 C 06/19/15 30.0 26.30 28.80
CLR 150619C00035000 C 06/19/15 35.0 21.70 24.20
CLR 150619C00040000 C 06/19/15 40.0 17.40 19.90
CLR 150619C00045000 C 06/19/15 45.0 13.60 15.90
CLR 150619C00050000 C 06/19/15 50.0 10.20 12.30
CLR 150619C00055000 C 06/19/15 55.0 7.40 9.30
CLR 150619C00060000 C 06/19/15 60.0 5.20 6.40
CLR 150619C00065000 C 06/19/15 65.0 3.20 4.10
CLR 150619C00070000 C 06/19/15 70.0 2.35 3.40
CLR 150619C00075000 C 06/19/15 75.0 1.45 2.55
CLR 150619C00080000 C 06/19/15 80.0 0.95 1.55
CLR 150619P00030000 P 06/19/15 30.0 0.20 0.55
CLR 150619P00035000 P 06/19/15 35.0 0.60 0.85
CLR 150619P00040000 P 06/19/15 40.0 1.05 1.75
CLR 150619P00045000 P 06/19/15 45.0 2.05 2.80
CLR 150619P00050000 P 06/19/15 50.0 3.50 4.30
CLR 150619P00055000 P 06/19/15 55.0 5.50 6.50
CLR 150619P00060000 P 06/19/15 60.0 8.00 9.20
CLR 150619P00065000 P 06/19/15 65.0 10.80 12.80
CLR 150619P00070000 P 06/19/15 70.0 14.50 16.80
CLR 150619P00075000 P 06/19/15 75.0 18.40 20.70
CLR 150619P00080000 P 06/19/15 80.0 22.70 25.00
CLR 160115C00030000 C 01/15/16 30.0 26.80 29.60
CLR 160115C00032500 C 01/15/16 32.5 24.90 27.60
CLR 160115C00035000 C 01/15/16 35.0 22.80 25.40
CLR 160115C00037500 C 01/15/16 37.5 20.60 23.40
CLR 160115C00040000 C 01/15/16 40.0 18.90 21.60
CLR 160115C00042500 C 01/15/16 42.5 17.10 19.80
CLR 160115C00045000 C 01/15/16 45.0 15.40 18.20
CLR 160115C00047500 C 01/15/16 47.5 13.70 16.60
CLR 160115C00050000 C 01/15/16 50.0 12.20 15.10
CLR 160115C00052500 C 01/15/16 52.5 10.80 13.60
CLR 160115C00055000 C 01/15/16 55.0 10.00 11.00
CLR 160115C00057500 C 01/15/16 57.5 8.80 10.70
CLR 160115C00060000 C 01/15/16 60.0 7.70 8.80
CLR 160115C00062500 C 01/15/16 62.5 6.90 8.60
CLR 160115C00065000 C 01/15/16 65.0 5.90 7.30
CLR 160115C00067500 C 01/15/16 67.5 5.10 7.00
CLR 160115C00070000 C 01/15/16 70.0 4.50 5.30
CLR 160115C00072500 C 01/15/16 72.5 3.70 5.20
CLR 160115C00075000 C 01/15/16 75.0 3.10 4.70
CLR 160115C00077500 C 01/15/16 77.5 2.50 4.10
CLR 160115C00080000 C 01/15/16 80.0 2.65 3.70
CLR 160115C00082500 C 01/15/16 82.5 2.20 3.60
CLR 160115C00085000 C 01/15/16 85.0 1.65 2.65
CLR 160115C00087500 C 01/15/16 87.5 1.35 2.35
CLR 160115C00090000 C 01/15/16 90.0 1.05 2.05
CLR 160115C00092500 C 01/15/16 92.5 0.85 1.85
CLR 160115C00095000 C 01/15/16 95.0 0.65 1.65
CLR 160115C00097500 C 01/15/16 97.5 0.50 1.50
CLR 160115C00100000 C 01/15/16 100.0 0.40 1.35
CLR 160115C00105000 C 01/15/16 105.0 0.15 1.10
CLR 160115C00110000 C 01/15/16 110.0 0.30 1.00
CLR 160115P00030000 P 01/15/16 30.0 1.00 1.40
CLR 160115P00032500 P 01/15/16 32.5 0.95 1.70
CLR 160115P00035000 P 01/15/16 35.0 1.40 2.10
CLR 160115P00037500 P 01/15/16 37.5 1.85 2.85
CLR 160115P00040000 P 01/15/16 40.0 2.20 3.60
CLR 160115P00042500 P 01/15/16 42.5 2.80 4.10
CLR 160115P00045000 P 01/15/16 45.0 3.60 4.80
CLR 160115P00047500 P 01/15/16 47.5 4.50 5.70
CLR 160115P00050000 P 01/15/16 50.0 5.30 6.50
CLR 160115P00052500 P 01/15/16 52.5 6.40 8.00
CLR 160115P00055000 P 01/15/16 55.0 7.60 9.20
CLR 160115P00057500 P 01/15/16 57.5 8.90 10.50
CLR 160115P00060000 P 01/15/16 60.0 10.00 11.90
CLR 160115P00062500 P 01/15/16 62.5 11.30 13.90
CLR 160115P00065000 P 01/15/16 65.0 12.90 15.60
CLR 160115P00067500 P 01/15/16 67.5 14.50 17.30
CLR 160115P00070000 P 01/15/16 70.0 16.80 19.10
CLR 160115P00072500 P 01/15/16 72.5 18.60 20.90
CLR 160115P00075000 P 01/15/16 75.0 20.50 22.90
CLR 160115P00077500 P 01/15/16 77.5 21.90 25.10
CLR 160115P00080000 P 01/15/16 80.0 23.90 27.20
CLR 160115P00082500 P 01/15/16 82.5 26.00 29.20
CLR 160115P00085000 P 01/15/16 85.0 28.20 31.50
CLR 160115P00087500 P 01/15/16 87.5 30.90 33.50
CLR 160115P00090000 P 01/15/16 90.0 33.10 35.70
CLR 160115P00092500 P 01/15/16 92.5 35.20 38.10
CLR 160115P00095000 P 01/15/16 95.0 37.70 40.20
CLR 160115P00097500 P 01/15/16 97.5 40.00 42.70
CLR 160115P00100000 P 01/15/16 100.0 42.50 45.00
CLR 160115P00105000 P 01/15/16 105.0 47.30 50.10
CLR 160115P00110000 P 01/15/16 110.0 52.20 54.70
CLR 170120C00030000 C 01/20/17 30.0 28.10 31.50
CLR 170120C00035000 C 01/20/17 35.0 24.40 28.10
CLR 170120C00040000 C 01/20/17 40.0 21.00 24.70
CLR 170120C00045000 C 01/20/17 45.0 17.80 21.70
CLR 170120C00050000 C 01/20/17 50.0 15.30 18.50
CLR 170120C00055000 C 01/20/17 55.0 12.40 16.10
CLR 170120C00060000 C 01/20/17 60.0 10.70 13.90
CLR 170120C00065000 C 01/20/17 65.0 9.10 12.30
CLR 170120C00070000 C 01/20/17 70.0 7.50 10.40
CLR 170120C00075000 C 01/20/17 75.0 6.10 8.50
CLR 170120C00080000 C 01/20/17 80.0 4.30 7.40
CLR 170120P00030000 P 01/20/17 30.0 1.85 2.85
CLR 170120P00035000 P 01/20/17 35.0 2.80 3.90
CLR 170120P00040000 P 01/20/17 40.0 4.30 5.80
CLR 170120P00045000 P 01/20/17 45.0 6.00 7.50
CLR 170120P00050000 P 01/20/17 50.0 8.10 10.00
CLR 170120P00055000 P 01/20/17 55.0 10.00 12.60
CLR 170120P00060000 P 01/20/17 60.0 12.80 15.50
CLR 170120P00065000 P 01/20/17 65.0 15.90 18.70
CLR 170120P00070000 P 01/20/17 70.0 19.30 22.10
CLR 170120P00075000 P 01/20/17 75.0 22.50 26.00
CLR 170120P00080000 P 01/20/17 80.0 26.40 29.90

OPRA data is delayed 15 minutes.