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 Dec 22 2014 11:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLR 150117C00017500 C 01/17/15 17.5 19.00 21.20
CLR 150117C00020000 C 01/17/15 20.0 16.60 18.80
CLR 150117C00022500 C 01/17/15 22.5 14.20 16.20
CLR 150117C00025000 C 01/17/15 25.0 11.30 14.00
CLR 150117C00027500 C 01/17/15 27.5 9.30 11.50
CLR 150117C00030000 C 01/17/15 30.0 7.50 9.20
CLR 150117C00032500 C 01/17/15 32.5 5.30 6.90
CLR 150117C00035000 C 01/17/15 35.0 4.00 4.70
CLR 150117C00037500 C 01/17/15 37.5 2.75 3.30
CLR 150117C00040000 C 01/17/15 40.0 1.90 2.00
CLR 150117C00042500 C 01/17/15 42.5 0.95 1.25
CLR 150117C00045000 C 01/17/15 45.0 0.55 0.75
CLR 150117C00047500 C 01/17/15 47.5 0.30 0.50
CLR 150117C00050000 C 01/17/15 50.0 0.10 0.40
CLR 150117C00052500 C 01/17/15 52.5 0.10 0.30
CLR 150117C00055000 C 01/17/15 55.0 0.05 0.20
CLR 150117C00057500 C 01/17/15 57.5 0.00 0.15
CLR 150117C00060000 C 01/17/15 60.0 0.00 0.10
CLR 150117C00062500 C 01/17/15 62.5 0.00 0.10
CLR 150117C00065000 C 01/17/15 65.0 0.00 0.10
CLR 150117C00067500 C 01/17/15 67.5 0.00 0.05
CLR 150117C00070000 C 01/17/15 70.0 0.00 0.05
CLR 150117C00072500 C 01/17/15 72.5 0.00 0.10
CLR 150117C00075000 C 01/17/15 75.0 0.00 0.05
CLR 150117C00077500 C 01/17/15 77.5 0.00 0.10
CLR 150117C00080000 C 01/17/15 80.0 0.00 0.05
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 0.05
CLR 150117P00020000 P 01/17/15 20.0 0.05 0.15
CLR 150117P00022500 P 01/17/15 22.5 0.10 0.15
CLR 150117P00025000 P 01/17/15 25.0 0.20 0.30
CLR 150117P00027500 P 01/17/15 27.5 0.25 0.50
CLR 150117P00030000 P 01/17/15 30.0 0.55 0.85
CLR 150117P00032500 P 01/17/15 32.5 0.95 1.20
CLR 150117P00035000 P 01/17/15 35.0 1.70 1.85
CLR 150117P00037500 P 01/17/15 37.5 2.70 3.00
CLR 150117P00040000 P 01/17/15 40.0 4.00 5.00
CLR 150117P00042500 P 01/17/15 42.5 5.30 6.90
CLR 150117P00045000 P 01/17/15 45.0 7.70 9.10
CLR 150117P00047500 P 01/17/15 47.5 9.90 11.30
CLR 150117P00050000 P 01/17/15 50.0 11.60 12.60
CLR 150117P00052500 P 01/17/15 52.5 14.00 15.30
CLR 150117P00055000 P 01/17/15 55.0 16.50 17.80
CLR 150117P00057500 P 01/17/15 57.5 19.00 20.30
CLR 150117P00060000 P 01/17/15 60.0 21.50 22.80
CLR 150117P00062500 P 01/17/15 62.5 24.10 25.30
CLR 150117P00065000 P 01/17/15 65.0 26.60 27.80
CLR 150117P00067500 P 01/17/15 67.5 29.00 30.30
CLR 150117P00070000 P 01/17/15 70.0 31.50 32.80
CLR 150117P00072500 P 01/17/15 72.5 34.10 35.30
CLR 150117P00075000 P 01/17/15 75.0 36.50 37.80
CLR 150117P00077500 P 01/17/15 77.5 39.20 41.20
CLR 150117P00080000 P 01/17/15 80.0 41.60 43.70
CLR 150117P00082500 P 01/17/15 82.5 44.20 46.20
CLR 150117P00085000 P 01/17/15 85.0 46.70 48.60
CLR 150117P00087500 P 01/17/15 87.5 48.40 51.30
CLR 150117P00090000 P 01/17/15 90.0 50.80 53.80
CLR 150117P00092500 P 01/17/15 92.5 53.40 56.30
CLR 150117P00095000 P 01/17/15 95.0 55.90 58.80
CLR 150117P00097500 P 01/17/15 97.5 58.40 61.30
CLR 150117P00100000 P 01/17/15 100.0 61.50 63.70
CLR 150117P00105000 P 01/17/15 105.0 66.50 68.70
CLR 150117P00110000 P 01/17/15 110.0 70.90 73.80
CLR 150220C00020000 C 02/20/15 20.0 16.20 19.10
CLR 150220C00022500 C 02/20/15 22.5 13.90 16.70
CLR 150220C00025000 C 02/20/15 25.0 11.70 14.40
CLR 150220C00030000 C 02/20/15 30.0 7.70 10.10
CLR 150220C00035000 C 02/20/15 35.0 4.80 6.60
CLR 150220C00040000 C 02/20/15 40.0 2.60 3.90
CLR 150220C00045000 C 02/20/15 45.0 1.20 2.15
CLR 150220C00050000 C 02/20/15 50.0 0.55 1.20
CLR 150220C00055000 C 02/20/15 55.0 0.25 0.70
CLR 150220P00020000 P 02/20/15 20.0 0.25 0.35
CLR 150220P00022500 P 02/20/15 22.5 0.25 0.55
CLR 150220P00025000 P 02/20/15 25.0 0.45 0.80
CLR 150220P00030000 P 02/20/15 30.0 1.50 1.80
CLR 150220P00035000 P 02/20/15 35.0 2.60 3.60
CLR 150220P00040000 P 02/20/15 40.0 4.90 6.20
CLR 150220P00045000 P 02/20/15 45.0 8.10 10.20
CLR 150220P00050000 P 02/20/15 50.0 12.10 14.90
CLR 150220P00055000 P 02/20/15 55.0 16.70 19.50
CLR 150320C00017500 C 03/20/15 17.5 18.70 21.60
CLR 150320C00020000 C 03/20/15 20.0 17.10 19.30
CLR 150320C00022500 C 03/20/15 22.5 14.80 17.10
CLR 150320C00025000 C 03/20/15 25.0 12.60 14.90
CLR 150320C00030000 C 03/20/15 30.0 8.70 10.80
CLR 150320C00035000 C 03/20/15 35.0 5.70 7.40
CLR 150320C00040000 C 03/20/15 40.0 3.70 4.50
CLR 150320C00042500 C 03/20/15 42.5 2.90 3.60
CLR 150320C00045000 C 03/20/15 45.0 2.50 2.85
CLR 150320C00047500 C 03/20/15 47.5 2.00 2.45
CLR 150320C00050000 C 03/20/15 50.0 1.25 1.95
CLR 150320C00052500 C 03/20/15 52.5 0.90 1.25
CLR 150320C00055000 C 03/20/15 55.0 0.70 1.25
CLR 150320C00057500 C 03/20/15 57.5 0.60 1.00
CLR 150320C00060000 C 03/20/15 60.0 0.45 0.70
CLR 150320C00062500 C 03/20/15 62.5 0.35 0.65
CLR 150320C00065000 C 03/20/15 65.0 0.25 0.50
CLR 150320C00067500 C 03/20/15 67.5 0.15 0.50
CLR 150320C00070000 C 03/20/15 70.0 0.10 0.50
CLR 150320C00072500 C 03/20/15 72.5 0.05 0.45
CLR 150320C00075000 C 03/20/15 75.0 0.05 0.40
CLR 150320C00077500 C 03/20/15 77.5 0.05 0.35
CLR 150320C00080000 C 03/20/15 80.0 0.05 0.25
CLR 150320C00082500 C 03/20/15 82.5 0.00 0.25
CLR 150320C00085000 C 03/20/15 85.0 0.00 0.20
CLR 150320C00087500 C 03/20/15 87.5 0.00 0.20
CLR 150320C00090000 C 03/20/15 90.0 0.00 0.20
CLR 150320C00092500 C 03/20/15 92.5 0.00 0.15
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 0.10
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 0.20 0.50
CLR 150320P00020000 P 03/20/15 20.0 0.30 0.60
CLR 150320P00022500 P 03/20/15 22.5 0.55 0.90
CLR 150320P00025000 P 03/20/15 25.0 0.85 1.10
CLR 150320P00030000 P 03/20/15 30.0 1.90 2.40
CLR 150320P00035000 P 03/20/15 35.0 3.70 4.20
CLR 150320P00040000 P 03/20/15 40.0 6.30 7.10
CLR 150320P00042500 P 03/20/15 42.5 7.40 8.80
CLR 150320P00045000 P 03/20/15 45.0 9.10 10.80
CLR 150320P00047500 P 03/20/15 47.5 10.90 12.70
CLR 150320P00050000 P 03/20/15 50.0 12.80 14.80
CLR 150320P00052500 P 03/20/15 52.5 14.90 16.90
CLR 150320P00055000 P 03/20/15 55.0 17.40 19.40
CLR 150320P00057500 P 03/20/15 57.5 19.40 21.80
CLR 150320P00060000 P 03/20/15 60.0 21.70 24.10
CLR 150320P00062500 P 03/20/15 62.5 24.10 26.50
CLR 150320P00065000 P 03/20/15 65.0 26.50 28.80
CLR 150320P00067500 P 03/20/15 67.5 28.90 31.20
CLR 150320P00070000 P 03/20/15 70.0 31.50 33.70
CLR 150320P00072500 P 03/20/15 72.5 34.00 36.20
CLR 150320P00075000 P 03/20/15 75.0 36.50 38.90
CLR 150320P00077500 P 03/20/15 77.5 39.00 41.10
CLR 150320P00080000 P 03/20/15 80.0 41.50 43.50
CLR 150320P00082500 P 03/20/15 82.5 44.00 46.10
CLR 150320P00085000 P 03/20/15 85.0 46.50 48.50
CLR 150320P00087500 P 03/20/15 87.5 49.00 51.10
CLR 150320P00090000 P 03/20/15 90.0 51.50 53.60
CLR 150320P00092500 P 03/20/15 92.5 54.00 56.10
CLR 150320P00095000 P 03/20/15 95.0 56.50 58.50
CLR 150320P00097500 P 03/20/15 97.5 59.00 61.00
CLR 150320P00100000 P 03/20/15 100.0 61.60 63.60
CLR 150320P00105000 P 03/20/15 105.0 66.60 68.60
CLR 150320P00110000 P 03/20/15 110.0 70.90 73.80
CLR 150619C00017500 C 06/19/15 17.5 19.60 22.10
CLR 150619C00020000 C 06/19/15 20.0 16.70 19.90
CLR 150619C00022500 C 06/19/15 22.5 15.40 17.80
CLR 150619C00025000 C 06/19/15 25.0 13.40 15.70
CLR 150619C00030000 C 06/19/15 30.0 9.90 12.10
CLR 150619C00035000 C 06/19/15 35.0 7.20 9.10
CLR 150619C00040000 C 06/19/15 40.0 5.40 6.20
CLR 150619C00045000 C 06/19/15 45.0 3.10 4.50
CLR 150619C00050000 C 06/19/15 50.0 2.25 3.10
CLR 150619C00055000 C 06/19/15 55.0 1.85 2.40
CLR 150619C00060000 C 06/19/15 60.0 0.70 1.90
CLR 150619C00065000 C 06/19/15 65.0 0.65 1.30
CLR 150619C00070000 C 06/19/15 70.0 0.35 0.95
CLR 150619C00075000 C 06/19/15 75.0 0.25 0.80
CLR 150619C00080000 C 06/19/15 80.0 0.20 0.60
CLR 150619P00017500 P 06/19/15 17.5 0.30 0.70
CLR 150619P00020000 P 06/19/15 20.0 0.60 1.10
CLR 150619P00022500 P 06/19/15 22.5 1.05 1.50
CLR 150619P00025000 P 06/19/15 25.0 1.55 2.05
CLR 150619P00030000 P 06/19/15 30.0 2.80 3.70
CLR 150619P00035000 P 06/19/15 35.0 4.80 5.90
CLR 150619P00040000 P 06/19/15 40.0 7.70 8.80
CLR 150619P00045000 P 06/19/15 45.0 10.50 12.00
CLR 150619P00050000 P 06/19/15 50.0 14.80 15.70
CLR 150619P00055000 P 06/19/15 55.0 18.10 20.70
CLR 150619P00060000 P 06/19/15 60.0 22.40 24.50
CLR 150619P00065000 P 06/19/15 65.0 27.00 29.40
CLR 150619P00070000 P 06/19/15 70.0 31.70 34.00
CLR 150619P00075000 P 06/19/15 75.0 36.50 39.60
CLR 150619P00080000 P 06/19/15 80.0 41.50 44.30
CLR 160115C00017500 C 01/15/16 17.5 20.20 23.20
CLR 160115C00020000 C 01/15/16 20.0 19.00 21.10
CLR 160115C00022500 C 01/15/16 22.5 16.80 19.30
CLR 160115C00025000 C 01/15/16 25.0 15.00 17.70
CLR 160115C00030000 C 01/15/16 30.0 12.00 14.40
CLR 160115C00032500 C 01/15/16 32.5 10.50 12.80
CLR 160115C00035000 C 01/15/16 35.0 9.00 11.60
CLR 160115C00037500 C 01/15/16 37.5 7.90 9.80
CLR 160115C00040000 C 01/15/16 40.0 7.70 8.80
CLR 160115C00042500 C 01/15/16 42.5 6.80 7.90
CLR 160115C00045000 C 01/15/16 45.0 5.90 7.80
CLR 160115C00047500 C 01/15/16 47.5 5.20 7.00
CLR 160115C00050000 C 01/15/16 50.0 4.80 5.70
CLR 160115C00052500 C 01/15/16 52.5 4.20 5.20
CLR 160115C00055000 C 01/15/16 55.0 3.80 5.00
CLR 160115C00057500 C 01/15/16 57.5 3.20 4.70
CLR 160115C00060000 C 01/15/16 60.0 2.90 3.80
CLR 160115C00062500 C 01/15/16 62.5 2.40 3.90
CLR 160115C00065000 C 01/15/16 65.0 2.10 3.60
CLR 160115C00067500 C 01/15/16 67.5 1.30 3.10
CLR 160115C00070000 C 01/15/16 70.0 1.15 2.50
CLR 160115C00072500 C 01/15/16 72.5 0.95 2.45
CLR 160115C00075000 C 01/15/16 75.0 1.35 2.25
CLR 160115C00077500 C 01/15/16 77.5 1.20 2.20
CLR 160115C00080000 C 01/15/16 80.0 1.00 1.90
CLR 160115C00082500 C 01/15/16 82.5 0.85 1.75
CLR 160115C00085000 C 01/15/16 85.0 0.70 1.65
CLR 160115C00087500 C 01/15/16 87.5 0.60 1.55
CLR 160115C00090000 C 01/15/16 90.0 0.50 1.50
CLR 160115C00092500 C 01/15/16 92.5 0.40 1.35
CLR 160115C00095000 C 01/15/16 95.0 0.35 1.30
CLR 160115C00097500 C 01/15/16 97.5 0.25 1.20
CLR 160115C00100000 C 01/15/16 100.0 0.20 1.15
CLR 160115C00105000 C 01/15/16 105.0 0.05 1.00
CLR 160115C00110000 C 01/15/16 110.0 0.00 0.85
CLR 160115P00017500 P 01/15/16 17.5 0.95 1.70
CLR 160115P00020000 P 01/15/16 20.0 1.40 2.20
CLR 160115P00022500 P 01/15/16 22.5 2.00 2.80
CLR 160115P00025000 P 01/15/16 25.0 2.70 3.80
CLR 160115P00030000 P 01/15/16 30.0 4.60 5.70
CLR 160115P00032500 P 01/15/16 32.5 5.70 7.00
CLR 160115P00035000 P 01/15/16 35.0 6.90 8.20
CLR 160115P00037500 P 01/15/16 37.5 8.20 9.50
CLR 160115P00040000 P 01/15/16 40.0 9.70 11.00
CLR 160115P00042500 P 01/15/16 42.5 11.20 12.30
CLR 160115P00045000 P 01/15/16 45.0 12.80 14.80
CLR 160115P00047500 P 01/15/16 47.5 14.50 16.60
CLR 160115P00050000 P 01/15/16 50.0 16.20 18.10
CLR 160115P00052500 P 01/15/16 52.5 18.70 20.40
CLR 160115P00055000 P 01/15/16 55.0 20.00 22.00
CLR 160115P00057500 P 01/15/16 57.5 22.00 24.50
CLR 160115P00060000 P 01/15/16 60.0 24.10 26.30
CLR 160115P00062500 P 01/15/16 62.5 26.10 29.00
CLR 160115P00065000 P 01/15/16 65.0 28.20 30.80
CLR 160115P00067500 P 01/15/16 67.5 30.30 33.40
CLR 160115P00070000 P 01/15/16 70.0 32.80 35.00
CLR 160115P00072500 P 01/15/16 72.5 35.10 37.90
CLR 160115P00075000 P 01/15/16 75.0 37.20 40.20
CLR 160115P00077500 P 01/15/16 77.5 39.70 42.50
CLR 160115P00080000 P 01/15/16 80.0 42.10 44.90
CLR 160115P00082500 P 01/15/16 82.5 44.40 47.20
CLR 160115P00085000 P 01/15/16 85.0 46.80 49.60
CLR 160115P00087500 P 01/15/16 87.5 49.30 52.00
CLR 160115P00090000 P 01/15/16 90.0 51.60 54.40
CLR 160115P00092500 P 01/15/16 92.5 54.00 57.30
CLR 160115P00095000 P 01/15/16 95.0 56.50 59.70
CLR 160115P00097500 P 01/15/16 97.5 58.90 61.70
CLR 160115P00100000 P 01/15/16 100.0 61.40 64.60
CLR 160115P00105000 P 01/15/16 105.0 66.50 69.00
CLR 160115P00110000 P 01/15/16 110.0 71.40 74.30
CLR 170120C00017500 C 01/20/17 17.5 20.50 24.40
CLR 170120C00020000 C 01/20/17 20.0 18.90 22.80
CLR 170120C00022500 C 01/20/17 22.5 17.70 21.00
CLR 170120C00025000 C 01/20/17 25.0 17.00 19.50
CLR 170120C00030000 C 01/20/17 30.0 13.90 16.80
CLR 170120C00035000 C 01/20/17 35.0 12.00 14.30
CLR 170120C00040000 C 01/20/17 40.0 9.10 12.30
CLR 170120C00045000 C 01/20/17 45.0 7.50 10.50
CLR 170120C00050000 C 01/20/17 50.0 6.90 9.10
CLR 170120C00055000 C 01/20/17 55.0 5.70 7.90
CLR 170120C00060000 C 01/20/17 60.0 4.90 6.90
CLR 170120C00065000 C 01/20/17 65.0 3.40 6.00
CLR 170120C00070000 C 01/20/17 70.0 3.40 5.30
CLR 170120C00075000 C 01/20/17 75.0 2.80 4.60
CLR 170120C00080000 C 01/20/17 80.0 2.10 4.10
CLR 170120P00017500 P 01/20/17 17.5 1.70 2.70
CLR 170120P00020000 P 01/20/17 20.0 2.35 3.50
CLR 170120P00022500 P 01/20/17 22.5 3.20 4.20
CLR 170120P00025000 P 01/20/17 25.0 4.10 5.20
CLR 170120P00030000 P 01/20/17 30.0 6.20 7.70
CLR 170120P00035000 P 01/20/17 35.0 8.60 10.50
CLR 170120P00040000 P 01/20/17 40.0 11.50 13.40
CLR 170120P00045000 P 01/20/17 45.0 14.60 16.60
CLR 170120P00050000 P 01/20/17 50.0 18.00 20.20
CLR 170120P00055000 P 01/20/17 55.0 21.80 24.40
CLR 170120P00060000 P 01/20/17 60.0 25.70 28.40
CLR 170120P00065000 P 01/20/17 65.0 29.70 32.60
CLR 170120P00070000 P 01/20/17 70.0 34.10 36.90
CLR 170120P00075000 P 01/20/17 75.0 38.40 41.30
CLR 170120P00080000 P 01/20/17 80.0 42.80 45.90

OPRA data is delayed 15 minutes.