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 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLR 141122C00040000 C 11/22/14 40.0 17.30 19.40
CLR 141122C00045000 C 11/22/14 45.0 12.50 14.50
CLR 141122C00050000 C 11/22/14 50.0 8.30 9.80
CLR 141122C00055000 C 11/22/14 55.0 5.00 5.60
CLR 141122C00060000 C 11/22/14 60.0 2.30 2.65
CLR 141122C00065000 C 11/22/14 65.0 0.70 1.00
CLR 141122C00070000 C 11/22/14 70.0 0.20 0.40
CLR 141122C00075000 C 11/22/14 75.0 0.05 0.25
CLR 141122C00080000 C 11/22/14 80.0 0.00 0.20
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 0.25 0.65
CLR 141122P00050000 P 11/22/14 50.0 0.65 0.75
CLR 141122P00055000 P 11/22/14 55.0 1.60 1.90
CLR 141122P00060000 P 11/22/14 60.0 3.60 4.10
CLR 141122P00065000 P 11/22/14 65.0 6.90 7.80
CLR 141122P00070000 P 11/22/14 70.0 11.10 13.20
CLR 141122P00075000 P 11/22/14 75.0 15.80 18.00
CLR 141122P00080000 P 11/22/14 80.0 20.70 22.80
CLR 141122P00085000 P 11/22/14 85.0 25.80 27.70
CLR 141122P00090000 P 11/22/14 90.0 29.60 33.20
CLR 141122P00095000 P 11/22/14 95.0 34.70 38.10
CLR 141122P00100000 P 11/22/14 100.0 39.70 43.20
CLR 141122P00105000 P 11/22/14 105.0 44.60 48.20
CLR 141220C00035000 C 12/20/14 35.0 22.20 24.50
CLR 141220C00037500 C 12/20/14 37.5 20.00 22.00
CLR 141220C00040000 C 12/20/14 40.0 17.60 19.90
CLR 141220C00042500 C 12/20/14 42.5 15.20 17.30
CLR 141220C00045000 C 12/20/14 45.0 13.00 15.30
CLR 141220C00047500 C 12/20/14 47.5 10.40 13.20
CLR 141220C00050000 C 12/20/14 50.0 9.00 10.60
CLR 141220C00052500 C 12/20/14 52.5 7.20 8.60
CLR 141220C00055000 C 12/20/14 55.0 5.50 6.40
CLR 141220C00057500 C 12/20/14 57.5 4.30 4.90
CLR 141220C00060000 C 12/20/14 60.0 3.20 3.60
CLR 141220C00062500 C 12/20/14 62.5 2.10 2.50
CLR 141220C00065000 C 12/20/14 65.0 1.35 1.80
CLR 141220C00067500 C 12/20/14 67.5 0.95 1.25
CLR 141220C00070000 C 12/20/14 70.0 0.60 0.90
CLR 141220C00072500 C 12/20/14 72.5 0.40 0.70
CLR 141220C00075000 C 12/20/14 75.0 0.35 0.50
CLR 141220C00077500 C 12/20/14 77.5 0.20 0.40
CLR 141220C00080000 C 12/20/14 80.0 0.05 0.35
CLR 141220C00082500 C 12/20/14 82.5 0.05 0.35
CLR 141220C00085000 C 12/20/14 85.0 0.00 0.25
CLR 141220C00087500 C 12/20/14 87.5 0.00 0.20
CLR 141220C00090000 C 12/20/14 90.0 0.00 0.20
CLR 141220C00092500 C 12/20/14 92.5 0.00 0.15
CLR 141220C00095000 C 12/20/14 95.0 0.00 0.15
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 0.10 0.35
CLR 141220P00037500 P 12/20/14 37.5 0.15 0.45
CLR 141220P00040000 P 12/20/14 40.0 0.25 0.50
CLR 141220P00042500 P 12/20/14 42.5 0.40 0.80
CLR 141220P00045000 P 12/20/14 45.0 0.55 0.90
CLR 141220P00047500 P 12/20/14 47.5 0.80 1.30
CLR 141220P00050000 P 12/20/14 50.0 1.20 1.40
CLR 141220P00052500 P 12/20/14 52.5 1.75 2.15
CLR 141220P00055000 P 12/20/14 55.0 2.45 3.10
CLR 141220P00057500 P 12/20/14 57.5 3.40 3.80
CLR 141220P00060000 P 12/20/14 60.0 4.60 5.00
CLR 141220P00062500 P 12/20/14 62.5 6.00 6.60
CLR 141220P00065000 P 12/20/14 65.0 7.60 9.00
CLR 141220P00067500 P 12/20/14 67.5 9.50 11.80
CLR 141220P00070000 P 12/20/14 70.0 11.40 13.80
CLR 141220P00072500 P 12/20/14 72.5 13.40 16.10
CLR 141220P00075000 P 12/20/14 75.0 16.00 18.30
CLR 141220P00077500 P 12/20/14 77.5 18.40 20.70
CLR 141220P00080000 P 12/20/14 80.0 20.70 23.10
CLR 141220P00082500 P 12/20/14 82.5 23.30 25.60
CLR 141220P00085000 P 12/20/14 85.0 25.70 27.90
CLR 141220P00087500 P 12/20/14 87.5 28.20 30.30
CLR 141220P00090000 P 12/20/14 90.0 30.70 32.80
CLR 141220P00092500 P 12/20/14 92.5 33.30 35.30
CLR 141220P00095000 P 12/20/14 95.0 35.60 37.70
CLR 141220P00097500 P 12/20/14 97.5 38.20 40.30
CLR 141220P00100000 P 12/20/14 100.0 40.70 42.80
CLR 141220P00105000 P 12/20/14 105.0 44.70 48.40
CLR 141220P00110000 P 12/20/14 110.0 49.70 52.90
CLR 150117C00017500 C 01/17/15 17.5 39.20 43.00
CLR 150117C00020000 C 01/17/15 20.0 36.80 39.40
CLR 150117C00022500 C 01/17/15 22.5 34.50 37.00
CLR 150117C00025000 C 01/17/15 25.0 32.00 34.70
CLR 150117C00027500 C 01/17/15 27.5 29.50 31.60
CLR 150117C00030000 C 01/17/15 30.0 26.90 29.30
CLR 150117C00032500 C 01/17/15 32.5 24.50 27.30
CLR 150117C00035000 C 01/17/15 35.0 22.10 24.70
CLR 150117C00037500 C 01/17/15 37.5 19.70 22.20
CLR 150117C00040000 C 01/17/15 40.0 17.30 19.70
CLR 150117C00042500 C 01/17/15 42.5 15.60 17.20
CLR 150117C00045000 C 01/17/15 45.0 13.20 15.20
CLR 150117C00047500 C 01/17/15 47.5 11.10 13.20
CLR 150117C00050000 C 01/17/15 50.0 9.20 11.00
CLR 150117C00052500 C 01/17/15 52.5 7.60 8.90
CLR 150117C00055000 C 01/17/15 55.0 6.20 7.20
CLR 150117C00057500 C 01/17/15 57.5 5.20 5.60
CLR 150117C00060000 C 01/17/15 60.0 3.80 4.30
CLR 150117C00062500 C 01/17/15 62.5 2.80 3.30
CLR 150117C00065000 C 01/17/15 65.0 2.00 2.40
CLR 150117C00067500 C 01/17/15 67.5 1.50 1.80
CLR 150117C00070000 C 01/17/15 70.0 1.05 1.35
CLR 150117C00072500 C 01/17/15 72.5 0.75 1.00
CLR 150117C00075000 C 01/17/15 75.0 0.45 0.90
CLR 150117C00077500 C 01/17/15 77.5 0.35 0.70
CLR 150117C00080000 C 01/17/15 80.0 0.20 0.40
CLR 150117C00082500 C 01/17/15 82.5 0.15 0.40
CLR 150117C00085000 C 01/17/15 85.0 0.10 0.40
CLR 150117C00087500 C 01/17/15 87.5 0.10 0.35
CLR 150117C00090000 C 01/17/15 90.0 0.00 0.25
CLR 150117C00092500 C 01/17/15 92.5 0.00 0.25
CLR 150117C00095000 C 01/17/15 95.0 0.00 0.20
CLR 150117C00097500 C 01/17/15 97.5 0.00 0.15
CLR 150117C00100000 C 01/17/15 100.0 0.00 0.15
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 0.20
CLR 150117P00027500 P 01/17/15 27.5 0.00 0.25
CLR 150117P00030000 P 01/17/15 30.0 0.00 0.25
CLR 150117P00032500 P 01/17/15 32.5 0.10 0.35
CLR 150117P00035000 P 01/17/15 35.0 0.20 0.45
CLR 150117P00037500 P 01/17/15 37.5 0.30 0.60
CLR 150117P00040000 P 01/17/15 40.0 0.45 0.80
CLR 150117P00042500 P 01/17/15 42.5 0.65 1.05
CLR 150117P00045000 P 01/17/15 45.0 0.90 1.30
CLR 150117P00047500 P 01/17/15 47.5 1.20 1.75
CLR 150117P00050000 P 01/17/15 50.0 1.70 2.15
CLR 150117P00052500 P 01/17/15 52.5 2.30 2.40
CLR 150117P00055000 P 01/17/15 55.0 3.00 3.20
CLR 150117P00057500 P 01/17/15 57.5 4.10 4.30
CLR 150117P00060000 P 01/17/15 60.0 5.30 5.60
CLR 150117P00062500 P 01/17/15 62.5 6.80 7.70
CLR 150117P00065000 P 01/17/15 65.0 8.40 8.90
CLR 150117P00067500 P 01/17/15 67.5 10.20 11.60
CLR 150117P00070000 P 01/17/15 70.0 12.10 14.40
CLR 150117P00072500 P 01/17/15 72.5 14.20 16.50
CLR 150117P00075000 P 01/17/15 75.0 16.40 18.80
CLR 150117P00077500 P 01/17/15 77.5 18.70 21.00
CLR 150117P00080000 P 01/17/15 80.0 21.10 23.20
CLR 150117P00082500 P 01/17/15 82.5 23.50 25.70
CLR 150117P00085000 P 01/17/15 85.0 25.80 28.10
CLR 150117P00087500 P 01/17/15 87.5 28.30 30.50
CLR 150117P00090000 P 01/17/15 90.0 30.70 33.10
CLR 150117P00092500 P 01/17/15 92.5 33.30 35.60
CLR 150117P00095000 P 01/17/15 95.0 35.80 37.90
CLR 150117P00097500 P 01/17/15 97.5 38.20 40.40
CLR 150117P00100000 P 01/17/15 100.0 40.70 42.90
CLR 150117P00105000 P 01/17/15 105.0 45.70 47.90
CLR 150117P00110000 P 01/17/15 110.0 49.60 52.80
CLR 150320C00040000 C 03/20/15 40.0 18.20 20.50
CLR 150320C00042500 C 03/20/15 42.5 16.10 18.20
CLR 150320C00045000 C 03/20/15 45.0 14.30 15.90
CLR 150320C00047500 C 03/20/15 47.5 12.40 13.90
CLR 150320C00050000 C 03/20/15 50.0 10.20 11.80
CLR 150320C00052500 C 03/20/15 52.5 8.90 10.50
CLR 150320C00055000 C 03/20/15 55.0 7.50 8.70
CLR 150320C00057500 C 03/20/15 57.5 6.10 7.30
CLR 150320C00060000 C 03/20/15 60.0 5.40 5.90
CLR 150320C00062500 C 03/20/15 62.5 4.00 4.90
CLR 150320C00065000 C 03/20/15 65.0 3.20 3.80
CLR 150320C00067500 C 03/20/15 67.5 2.50 3.00
CLR 150320C00070000 C 03/20/15 70.0 1.95 2.55
CLR 150320C00072500 C 03/20/15 72.5 1.50 2.05
CLR 150320C00075000 C 03/20/15 75.0 1.15 1.60
CLR 150320C00077500 C 03/20/15 77.5 0.85 1.30
CLR 150320C00080000 C 03/20/15 80.0 0.70 0.90
CLR 150320C00082500 C 03/20/15 82.5 0.50 0.95
CLR 150320C00085000 C 03/20/15 85.0 0.35 0.70
CLR 150320C00087500 C 03/20/15 87.5 0.25 0.55
CLR 150320C00090000 C 03/20/15 90.0 0.25 0.40
CLR 150320C00092500 C 03/20/15 92.5 0.10 0.45
CLR 150320C00095000 C 03/20/15 95.0 0.05 0.40
CLR 150320C00097500 C 03/20/15 97.5 0.00 0.35
CLR 150320C00100000 C 03/20/15 100.0 0.00 0.30
CLR 150320C00105000 C 03/20/15 105.0 0.00 0.20
CLR 150320C00110000 C 03/20/15 110.0 0.00 0.15
CLR 150320P00040000 P 03/20/15 40.0 0.80 1.25
CLR 150320P00042500 P 03/20/15 42.5 1.10 1.40
CLR 150320P00045000 P 03/20/15 45.0 1.50 1.95
CLR 150320P00047500 P 03/20/15 47.5 1.95 2.60
CLR 150320P00050000 P 03/20/15 50.0 2.60 3.30
CLR 150320P00052500 P 03/20/15 52.5 3.30 4.30
CLR 150320P00055000 P 03/20/15 55.0 4.20 5.30
CLR 150320P00057500 P 03/20/15 57.5 5.30 6.00
CLR 150320P00060000 P 03/20/15 60.0 6.60 7.20
CLR 150320P00062500 P 03/20/15 62.5 8.00 9.20
CLR 150320P00065000 P 03/20/15 65.0 9.60 10.90
CLR 150320P00067500 P 03/20/15 67.5 11.20 12.70
CLR 150320P00070000 P 03/20/15 70.0 13.00 15.40
CLR 150320P00072500 P 03/20/15 72.5 14.60 17.10
CLR 150320P00075000 P 03/20/15 75.0 17.10 19.20
CLR 150320P00077500 P 03/20/15 77.5 19.30 21.60
CLR 150320P00080000 P 03/20/15 80.0 21.50 23.90
CLR 150320P00082500 P 03/20/15 82.5 23.20 26.20
CLR 150320P00085000 P 03/20/15 85.0 26.00 28.20
CLR 150320P00087500 P 03/20/15 87.5 28.10 30.90
CLR 150320P00090000 P 03/20/15 90.0 30.60 33.20
CLR 150320P00092500 P 03/20/15 92.5 33.10 35.70
CLR 150320P00095000 P 03/20/15 95.0 35.60 38.10
CLR 150320P00097500 P 03/20/15 97.5 38.10 40.50
CLR 150320P00100000 P 03/20/15 100.0 40.80 42.90
CLR 150320P00105000 P 03/20/15 105.0 45.70 47.80
CLR 150320P00110000 P 03/20/15 110.0 49.80 52.80
CLR 150619C00030000 C 06/19/15 30.0 27.10 30.60
CLR 150619C00035000 C 06/19/15 35.0 23.00 25.20
CLR 150619C00040000 C 06/19/15 40.0 18.60 21.70
CLR 150619C00045000 C 06/19/15 45.0 14.70 17.50
CLR 150619C00050000 C 06/19/15 50.0 11.60 14.10
CLR 150619C00055000 C 06/19/15 55.0 7.70 10.50
CLR 150619C00060000 C 06/19/15 60.0 6.40 7.40
CLR 150619C00065000 C 06/19/15 65.0 3.90 5.40
CLR 150619C00070000 C 06/19/15 70.0 2.50 4.00
CLR 150619C00075000 C 06/19/15 75.0 1.55 2.95
CLR 150619C00080000 C 06/19/15 80.0 0.95 2.20
CLR 150619P00030000 P 06/19/15 30.0 0.10 0.70
CLR 150619P00035000 P 06/19/15 35.0 0.60 1.10
CLR 150619P00040000 P 06/19/15 40.0 1.30 1.80
CLR 150619P00045000 P 06/19/15 45.0 2.30 2.95
CLR 150619P00050000 P 06/19/15 50.0 3.30 4.50
CLR 150619P00055000 P 06/19/15 55.0 4.70 6.60
CLR 150619P00060000 P 06/19/15 60.0 7.30 9.30
CLR 150619P00065000 P 06/19/15 65.0 10.00 12.20
CLR 150619P00070000 P 06/19/15 70.0 13.60 16.70
CLR 150619P00075000 P 06/19/15 75.0 17.50 20.60
CLR 150619P00080000 P 06/19/15 80.0 21.90 24.90
CLR 160115C00030000 C 01/15/16 30.0 27.70 31.20
CLR 160115C00032500 C 01/15/16 32.5 25.50 29.00
CLR 160115C00035000 C 01/15/16 35.0 23.30 26.90
CLR 160115C00037500 C 01/15/16 37.5 21.20 25.20
CLR 160115C00040000 C 01/15/16 40.0 19.80 22.70
CLR 160115C00042500 C 01/15/16 42.5 18.60 20.50
CLR 160115C00045000 C 01/15/16 45.0 16.90 18.70
CLR 160115C00047500 C 01/15/16 47.5 15.10 17.00
CLR 160115C00050000 C 01/15/16 50.0 14.00 15.40
CLR 160115C00052500 C 01/15/16 52.5 12.40 13.80
CLR 160115C00055000 C 01/15/16 55.0 11.10 13.20
CLR 160115C00057500 C 01/15/16 57.5 9.60 11.40
CLR 160115C00060000 C 01/15/16 60.0 8.50 10.00
CLR 160115C00062500 C 01/15/16 62.5 7.50 9.30
CLR 160115C00065000 C 01/15/16 65.0 6.50 8.50
CLR 160115C00067500 C 01/15/16 67.5 5.70 8.00
CLR 160115C00070000 C 01/15/16 70.0 5.10 7.30
CLR 160115C00072500 C 01/15/16 72.5 4.40 6.50
CLR 160115C00075000 C 01/15/16 75.0 3.80 5.80
CLR 160115C00077500 C 01/15/16 77.5 3.30 5.00
CLR 160115C00080000 C 01/15/16 80.0 2.70 4.20
CLR 160115C00082500 C 01/15/16 82.5 2.30 3.80
CLR 160115C00085000 C 01/15/16 85.0 2.00 3.50
CLR 160115C00087500 C 01/15/16 87.5 1.90 2.90
CLR 160115C00090000 C 01/15/16 90.0 1.60 2.60
CLR 160115C00092500 C 01/15/16 92.5 1.35 2.30
CLR 160115C00095000 C 01/15/16 95.0 1.10 2.05
CLR 160115C00097500 C 01/15/16 97.5 0.90 1.85
CLR 160115C00100000 C 01/15/16 100.0 0.75 1.70
CLR 160115C00105000 C 01/15/16 105.0 0.50 1.45
CLR 160115C00110000 C 01/15/16 110.0 0.25 1.20
CLR 160115P00030000 P 01/15/16 30.0 0.60 1.55
CLR 160115P00032500 P 01/15/16 32.5 0.95 1.90
CLR 160115P00035000 P 01/15/16 35.0 1.05 2.05
CLR 160115P00037500 P 01/15/16 37.5 1.85 2.75
CLR 160115P00040000 P 01/15/16 40.0 2.35 3.10
CLR 160115P00042500 P 01/15/16 42.5 2.70 4.30
CLR 160115P00045000 P 01/15/16 45.0 3.50 4.90
CLR 160115P00047500 P 01/15/16 47.5 4.30 5.80
CLR 160115P00050000 P 01/15/16 50.0 5.10 7.00
CLR 160115P00052500 P 01/15/16 52.5 6.10 8.20
CLR 160115P00055000 P 01/15/16 55.0 7.30 9.20
CLR 160115P00057500 P 01/15/16 57.5 8.60 10.50
CLR 160115P00060000 P 01/15/16 60.0 10.10 11.60
CLR 160115P00062500 P 01/15/16 62.5 10.90 13.80
CLR 160115P00065000 P 01/15/16 65.0 13.20 14.50
CLR 160115P00067500 P 01/15/16 67.5 14.10 17.10
CLR 160115P00070000 P 01/15/16 70.0 16.30 18.80
CLR 160115P00072500 P 01/15/16 72.5 18.10 20.70
CLR 160115P00075000 P 01/15/16 75.0 19.80 22.10
CLR 160115P00077500 P 01/15/16 77.5 21.90 23.90
CLR 160115P00080000 P 01/15/16 80.0 23.20 26.70
CLR 160115P00082500 P 01/15/16 82.5 25.30 28.70
CLR 160115P00085000 P 01/15/16 85.0 27.40 30.80
CLR 160115P00087500 P 01/15/16 87.5 29.60 32.90
CLR 160115P00090000 P 01/15/16 90.0 31.80 35.30
CLR 160115P00092500 P 01/15/16 92.5 34.10 37.40
CLR 160115P00095000 P 01/15/16 95.0 36.30 39.70
CLR 160115P00097500 P 01/15/16 97.5 38.60 42.00
CLR 160115P00100000 P 01/15/16 100.0 40.90 44.10
CLR 160115P00105000 P 01/15/16 105.0 45.70 48.80
CLR 160115P00110000 P 01/15/16 110.0 50.60 53.70

OPRA data is delayed 15 minutes.