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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLR 150220C00020000 C 02/20/15 20.0 24.30 26.30
CLR 150220C00022500 C 02/20/15 22.5 21.70 23.80
CLR 150220C00025000 C 02/20/15 25.0 19.30 21.10
CLR 150220C00030000 C 02/20/15 30.0 14.40 16.30
CLR 150220C00035000 C 02/20/15 35.0 10.60 11.40
CLR 150220C00040000 C 02/20/15 40.0 6.20 6.40
CLR 150220C00045000 C 02/20/15 45.0 2.80 3.00
CLR 150220C00050000 C 02/20/15 50.0 0.90 1.10
CLR 150220C00055000 C 02/20/15 55.0 0.25 0.30
CLR 150220P00020000 P 02/20/15 20.0 0.00 0.05
CLR 150220P00022500 P 02/20/15 22.5 0.00 0.05
CLR 150220P00025000 P 02/20/15 25.0 0.00 0.15
CLR 150220P00030000 P 02/20/15 30.0 0.10 0.15
CLR 150220P00035000 P 02/20/15 35.0 0.30 0.40
CLR 150220P00040000 P 02/20/15 40.0 0.80 0.95
CLR 150220P00045000 P 02/20/15 45.0 2.35 2.55
CLR 150220P00050000 P 02/20/15 50.0 5.40 6.20
CLR 150220P00055000 P 02/20/15 55.0 9.10 10.80
CLR 150320C00017500 C 03/20/15 17.5 26.80 28.70
CLR 150320C00020000 C 03/20/15 20.0 24.20 26.30
CLR 150320C00022500 C 03/20/15 22.5 21.80 23.80
CLR 150320C00025000 C 03/20/15 25.0 19.30 21.30
CLR 150320C00030000 C 03/20/15 30.0 14.60 16.50
CLR 150320C00035000 C 03/20/15 35.0 11.20 11.60
CLR 150320C00040000 C 03/20/15 40.0 7.30 7.60
CLR 150320C00042500 C 03/20/15 42.5 5.70 6.00
CLR 150320C00045000 C 03/20/15 45.0 4.20 4.50
CLR 150320C00047500 C 03/20/15 47.5 3.00 3.30
CLR 150320C00050000 C 03/20/15 50.0 2.15 2.40
CLR 150320C00052500 C 03/20/15 52.5 1.45 1.60
CLR 150320C00055000 C 03/20/15 55.0 0.95 1.10
CLR 150320C00057500 C 03/20/15 57.5 0.60 0.75
CLR 150320C00060000 C 03/20/15 60.0 0.40 0.55
CLR 150320C00062500 C 03/20/15 62.5 0.25 0.30
CLR 150320C00065000 C 03/20/15 65.0 0.15 0.25
CLR 150320C00067500 C 03/20/15 67.5 0.10 0.20
CLR 150320C00070000 C 03/20/15 70.0 0.05 0.15
CLR 150320C00072500 C 03/20/15 72.5 0.05 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 0.10
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 0.10
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 0.15
CLR 150320P00020000 P 03/20/15 20.0 0.00 0.15
CLR 150320P00022500 P 03/20/15 22.5 0.05 0.25
CLR 150320P00025000 P 03/20/15 25.0 0.20 0.30
CLR 150320P00030000 P 03/20/15 30.0 0.40 0.50
CLR 150320P00035000 P 03/20/15 35.0 0.85 1.10
CLR 150320P00040000 P 03/20/15 40.0 1.95 2.35
CLR 150320P00042500 P 03/20/15 42.5 2.80 3.20
CLR 150320P00045000 P 03/20/15 45.0 3.80 4.10
CLR 150320P00047500 P 03/20/15 47.5 5.10 5.60
CLR 150320P00050000 P 03/20/15 50.0 6.60 7.80
CLR 150320P00052500 P 03/20/15 52.5 8.40 9.50
CLR 150320P00055000 P 03/20/15 55.0 10.30 11.80
CLR 150320P00057500 P 03/20/15 57.5 12.00 14.00
CLR 150320P00060000 P 03/20/15 60.0 14.30 16.30
CLR 150320P00062500 P 03/20/15 62.5 16.60 18.60
CLR 150320P00065000 P 03/20/15 65.0 19.00 21.00
CLR 150320P00067500 P 03/20/15 67.5 21.40 23.40
CLR 150320P00070000 P 03/20/15 70.0 23.90 25.80
CLR 150320P00072500 P 03/20/15 72.5 26.40 28.30
CLR 150320P00075000 P 03/20/15 75.0 28.90 30.70
CLR 150320P00077500 P 03/20/15 77.5 31.40 33.20
CLR 150320P00080000 P 03/20/15 80.0 33.80 35.70
CLR 150320P00082500 P 03/20/15 82.5 36.30 38.40
CLR 150320P00085000 P 03/20/15 85.0 38.80 40.90
CLR 150320P00087500 P 03/20/15 87.5 41.30 43.70
CLR 150320P00090000 P 03/20/15 90.0 43.80 46.30
CLR 150320P00092500 P 03/20/15 92.5 46.30 48.90
CLR 150320P00095000 P 03/20/15 95.0 48.80 51.30
CLR 150320P00097500 P 03/20/15 97.5 51.30 53.90
CLR 150320P00100000 P 03/20/15 100.0 53.90 56.30
CLR 150320P00105000 P 03/20/15 105.0 58.90 61.30
CLR 150320P00110000 P 03/20/15 110.0 63.90 66.40
CLR 150619C00017500 C 06/19/15 17.5 26.80 29.00
CLR 150619C00020000 C 06/19/15 20.0 24.40 26.60
CLR 150619C00022500 C 06/19/15 22.5 22.10 24.20
CLR 150619C00025000 C 06/19/15 25.0 19.70 21.90
CLR 150619C00030000 C 06/19/15 30.0 16.40 17.50
CLR 150619C00035000 C 06/19/15 35.0 12.50 13.50
CLR 150619C00040000 C 06/19/15 40.0 9.30 9.70
CLR 150619C00045000 C 06/19/15 45.0 6.50 6.80
CLR 150619C00050000 C 06/19/15 50.0 4.50 4.80
CLR 150619C00055000 C 06/19/15 55.0 2.85 3.10
CLR 150619C00060000 C 06/19/15 60.0 1.75 2.00
CLR 150619C00065000 C 06/19/15 65.0 1.05 1.25
CLR 150619C00070000 C 06/19/15 70.0 0.60 0.80
CLR 150619C00075000 C 06/19/15 75.0 0.35 0.50
CLR 150619C00080000 C 06/19/15 80.0 0.20 0.35
CLR 150619P00017500 P 06/19/15 17.5 0.15 0.35
CLR 150619P00020000 P 06/19/15 20.0 0.30 0.45
CLR 150619P00022500 P 06/19/15 22.5 0.45 0.55
CLR 150619P00025000 P 06/19/15 25.0 0.65 0.90
CLR 150619P00030000 P 06/19/15 30.0 1.25 1.75
CLR 150619P00035000 P 06/19/15 35.0 2.25 2.45
CLR 150619P00040000 P 06/19/15 40.0 3.80 4.20
CLR 150619P00045000 P 06/19/15 45.0 6.00 6.80
CLR 150619P00050000 P 06/19/15 50.0 8.90 9.90
CLR 150619P00055000 P 06/19/15 55.0 11.90 13.60
CLR 150619P00060000 P 06/19/15 60.0 15.70 17.70
CLR 150619P00065000 P 06/19/15 65.0 20.00 22.00
CLR 150619P00070000 P 06/19/15 70.0 24.40 26.60
CLR 150619P00075000 P 06/19/15 75.0 29.10 31.20
CLR 150619P00080000 P 06/19/15 80.0 34.00 36.10
CLR 150918C00020000 C 09/18/15 20.0 24.70 26.90
CLR 150918C00022500 C 09/18/15 22.5 22.40 24.70
CLR 150918C00025000 C 09/18/15 25.0 20.20 22.50
CLR 150918C00030000 C 09/18/15 30.0 15.90 18.20
CLR 150918C00035000 C 09/18/15 35.0 12.40 14.50
CLR 150918C00040000 C 09/18/15 40.0 10.30 11.10
CLR 150918C00045000 C 09/18/15 45.0 7.70 8.40
CLR 150918C00050000 C 09/18/15 50.0 5.60 6.10
CLR 150918C00055000 C 09/18/15 55.0 3.90 4.50
CLR 150918C00060000 C 09/18/15 60.0 2.70 3.20
CLR 150918C00065000 C 09/18/15 65.0 1.85 2.20
CLR 150918P00020000 P 09/18/15 20.0 0.50 0.85
CLR 150918P00022500 P 09/18/15 22.5 0.75 1.10
CLR 150918P00025000 P 09/18/15 25.0 1.00 1.45
CLR 150918P00030000 P 09/18/15 30.0 1.90 2.55
CLR 150918P00035000 P 09/18/15 35.0 3.10 3.90
CLR 150918P00040000 P 09/18/15 40.0 4.80 5.40
CLR 150918P00045000 P 09/18/15 45.0 7.10 7.50
CLR 150918P00050000 P 09/18/15 50.0 9.90 11.20
CLR 150918P00055000 P 09/18/15 55.0 13.20 14.80
CLR 150918P00060000 P 09/18/15 60.0 16.60 18.80
CLR 150918P00065000 P 09/18/15 65.0 20.60 22.90
CLR 160115C00017500 C 01/15/16 17.5 26.90 30.00
CLR 160115C00020000 C 01/15/16 20.0 24.80 27.40
CLR 160115C00022500 C 01/15/16 22.5 22.60 25.30
CLR 160115C00025000 C 01/15/16 25.0 20.60 23.20
CLR 160115C00030000 C 01/15/16 30.0 16.60 19.10
CLR 160115C00032500 C 01/15/16 32.5 14.90 17.30
CLR 160115C00035000 C 01/15/16 35.0 14.50 15.40
CLR 160115C00037500 C 01/15/16 37.5 12.00 14.00
CLR 160115C00040000 C 01/15/16 40.0 10.40 12.40
CLR 160115C00042500 C 01/15/16 42.5 10.40 11.00
CLR 160115C00045000 C 01/15/16 45.0 8.00 9.80
CLR 160115C00047500 C 01/15/16 47.5 7.90 8.70
CLR 160115C00050000 C 01/15/16 50.0 7.10 7.40
CLR 160115C00052500 C 01/15/16 52.5 6.00 6.70
CLR 160115C00055000 C 01/15/16 55.0 4.30 5.90
CLR 160115C00057500 C 01/15/16 57.5 4.60 5.20
CLR 160115C00060000 C 01/15/16 60.0 4.00 4.50
CLR 160115C00062500 C 01/15/16 62.5 3.50 4.00
CLR 160115C00065000 C 01/15/16 65.0 2.10 3.40
CLR 160115C00067500 C 01/15/16 67.5 1.70 2.85
CLR 160115C00070000 C 01/15/16 70.0 1.35 2.60
CLR 160115C00072500 C 01/15/16 72.5 1.10 2.30
CLR 160115C00075000 C 01/15/16 75.0 0.90 2.00
CLR 160115C00077500 C 01/15/16 77.5 0.70 1.75
CLR 160115C00080000 C 01/15/16 80.0 0.60 1.50
CLR 160115C00082500 C 01/15/16 82.5 0.50 1.40
CLR 160115C00085000 C 01/15/16 85.0 0.50 1.25
CLR 160115C00087500 C 01/15/16 87.5 0.30 1.05
CLR 160115C00090000 C 01/15/16 90.0 0.60 1.05
CLR 160115C00092500 C 01/15/16 92.5 0.20 1.00
CLR 160115C00095000 C 01/15/16 95.0 0.15 0.90
CLR 160115C00097500 C 01/15/16 97.5 0.05 0.75
CLR 160115C00100000 C 01/15/16 100.0 0.05 0.70
CLR 160115C00105000 C 01/15/16 105.0 0.05 0.50
CLR 160115C00110000 C 01/15/16 110.0 0.00 0.50
CLR 160115P00017500 P 01/15/16 17.5 0.50 1.00
CLR 160115P00020000 P 01/15/16 20.0 0.80 1.30
CLR 160115P00022500 P 01/15/16 22.5 1.10 1.70
CLR 160115P00025000 P 01/15/16 25.0 1.50 2.20
CLR 160115P00030000 P 01/15/16 30.0 2.55 3.40
CLR 160115P00032500 P 01/15/16 32.5 3.20 4.20
CLR 160115P00035000 P 01/15/16 35.0 3.90 5.10
CLR 160115P00037500 P 01/15/16 37.5 4.80 6.10
CLR 160115P00040000 P 01/15/16 40.0 5.80 7.20
CLR 160115P00042500 P 01/15/16 42.5 6.90 8.40
CLR 160115P00045000 P 01/15/16 45.0 8.20 9.20
CLR 160115P00047500 P 01/15/16 47.5 9.50 10.60
CLR 160115P00050000 P 01/15/16 50.0 11.00 12.80
CLR 160115P00052500 P 01/15/16 52.5 12.90 13.80
CLR 160115P00055000 P 01/15/16 55.0 14.20 16.30
CLR 160115P00057500 P 01/15/16 57.5 16.00 18.20
CLR 160115P00060000 P 01/15/16 60.0 17.80 20.10
CLR 160115P00062500 P 01/15/16 62.5 19.70 22.10
CLR 160115P00065000 P 01/15/16 65.0 21.70 24.10
CLR 160115P00067500 P 01/15/16 67.5 23.60 26.20
CLR 160115P00070000 P 01/15/16 70.0 25.90 28.40
CLR 160115P00072500 P 01/15/16 72.5 28.00 30.60
CLR 160115P00075000 P 01/15/16 75.0 30.20 32.80
CLR 160115P00077500 P 01/15/16 77.5 32.50 35.00
CLR 160115P00080000 P 01/15/16 80.0 34.80 37.40
CLR 160115P00082500 P 01/15/16 82.5 36.90 39.70
CLR 160115P00085000 P 01/15/16 85.0 39.40 42.00
CLR 160115P00087500 P 01/15/16 87.5 41.60 44.40
CLR 160115P00090000 P 01/15/16 90.0 44.20 46.60
CLR 160115P00092500 P 01/15/16 92.5 46.20 49.00
CLR 160115P00095000 P 01/15/16 95.0 48.80 51.60
CLR 160115P00097500 P 01/15/16 97.5 51.20 53.80
CLR 160115P00100000 P 01/15/16 100.0 53.60 56.30
CLR 160115P00105000 P 01/15/16 105.0 58.60 61.10
CLR 160115P00110000 P 01/15/16 110.0 63.70 66.10
CLR 170120C00017500 C 01/20/17 17.5 28.10 30.90
CLR 170120C00020000 C 01/20/17 20.0 26.10 28.90
CLR 170120C00022500 C 01/20/17 22.5 24.10 27.00
CLR 170120C00025000 C 01/20/17 25.0 22.10 25.10
CLR 170120C00030000 C 01/20/17 30.0 18.70 21.60
CLR 170120C00035000 C 01/20/17 35.0 15.90 18.50
CLR 170120C00040000 C 01/20/17 40.0 13.30 15.90
CLR 170120C00045000 C 01/20/17 45.0 11.00 13.50
CLR 170120C00050000 C 01/20/17 50.0 9.10 11.60
CLR 170120C00055000 C 01/20/17 55.0 7.50 9.70
CLR 170120C00060000 C 01/20/17 60.0 6.10 8.20
CLR 170120C00065000 C 01/20/17 65.0 4.90 6.90
CLR 170120C00070000 C 01/20/17 70.0 3.90 5.80
CLR 170120C00075000 C 01/20/17 75.0 3.10 4.90
CLR 170120C00080000 C 01/20/17 80.0 2.50 4.10
CLR 170120P00017500 P 01/20/17 17.5 1.30 1.90
CLR 170120P00020000 P 01/20/17 20.0 1.70 2.25
CLR 170120P00022500 P 01/20/17 22.5 2.25 3.10
CLR 170120P00025000 P 01/20/17 25.0 2.80 3.80
CLR 170120P00030000 P 01/20/17 30.0 4.40 5.00
CLR 170120P00035000 P 01/20/17 35.0 6.20 7.60
CLR 170120P00040000 P 01/20/17 40.0 8.40 10.00
CLR 170120P00045000 P 01/20/17 45.0 10.90 12.80
CLR 170120P00050000 P 01/20/17 50.0 13.70 15.90
CLR 170120P00055000 P 01/20/17 55.0 16.90 19.40
CLR 170120P00060000 P 01/20/17 60.0 20.40 23.00
CLR 170120P00065000 P 01/20/17 65.0 24.20 26.90
CLR 170120P00070000 P 01/20/17 70.0 27.80 31.00
CLR 170120P00075000 P 01/20/17 75.0 31.40 35.30
CLR 170120P00080000 P 01/20/17 80.0 36.40 39.50

OPRA data is delayed 15 minutes.