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 (2015-05-08)Premium Content

Continental Resources Inc (CLR)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLR 150619C00017500 C 06/19/15 17.5 26.40 28.40
CLR 150619C00020000 C 06/19/15 20.0 23.90 25.90
CLR 150619C00022500 C 06/19/15 22.5 21.40 23.40
CLR 150619C00025000 C 06/19/15 25.0 18.90 20.80
CLR 150619C00030000 C 06/19/15 30.0 14.10 15.60
CLR 150619C00035000 C 06/19/15 35.0 9.30 10.70
CLR 150619C00040000 C 06/19/15 40.0 5.00 6.00
CLR 150619C00045000 C 06/19/15 45.0 2.00 2.20
CLR 150619C00050000 C 06/19/15 50.0 0.40 0.45
CLR 150619C00055000 C 06/19/15 55.0 0.05 0.15
CLR 150619C00060000 C 06/19/15 60.0 0.00 0.10
CLR 150619C00065000 C 06/19/15 65.0 0.00 0.10
CLR 150619C00070000 C 06/19/15 70.0 0.00 0.10
CLR 150619C00075000 C 06/19/15 75.0 0.00 0.10
CLR 150619C00080000 C 06/19/15 80.0 0.00 0.10
CLR 150619P00017500 P 06/19/15 17.5 0.00 0.05
CLR 150619P00020000 P 06/19/15 20.0 0.00 0.10
CLR 150619P00022500 P 06/19/15 22.5 0.00 0.10
CLR 150619P00025000 P 06/19/15 25.0 0.00 0.05
CLR 150619P00030000 P 06/19/15 30.0 0.00 0.10
CLR 150619P00035000 P 06/19/15 35.0 0.05 0.10
CLR 150619P00040000 P 06/19/15 40.0 0.35 0.45
CLR 150619P00045000 P 06/19/15 45.0 1.70 1.80
CLR 150619P00050000 P 06/19/15 50.0 4.80 5.60
CLR 150619P00055000 P 06/19/15 55.0 9.40 10.70
CLR 150619P00060000 P 06/19/15 60.0 14.40 16.00
CLR 150619P00065000 P 06/19/15 65.0 19.30 21.00
CLR 150619P00070000 P 06/19/15 70.0 24.30 26.00
CLR 150619P00075000 P 06/19/15 75.0 29.30 31.00
CLR 150619P00080000 P 06/19/15 80.0 34.30 36.00
CLR 150717C00025000 C 07/17/15 25.0 19.10 20.70
CLR 150717C00030000 C 07/17/15 30.0 14.10 15.80
CLR 150717C00035000 C 07/17/15 35.0 10.10 11.10
CLR 150717C00040000 C 07/17/15 40.0 5.60 6.60
CLR 150717C00045000 C 07/17/15 45.0 2.85 3.20
CLR 150717C00050000 C 07/17/15 50.0 0.90 1.15
CLR 150717C00055000 C 07/17/15 55.0 0.25 0.35
CLR 150717C00060000 C 07/17/15 60.0 0.00 0.20
CLR 150717C00065000 C 07/17/15 65.0 0.00 0.10
CLR 150717C00070000 C 07/17/15 70.0 0.00 0.10
CLR 150717P00025000 P 07/17/15 25.0 0.00 0.10
CLR 150717P00030000 P 07/17/15 30.0 0.05 0.30
CLR 150717P00035000 P 07/17/15 35.0 0.30 0.65
CLR 150717P00040000 P 07/17/15 40.0 1.00 1.20
CLR 150717P00045000 P 07/17/15 45.0 2.60 2.85
CLR 150717P00050000 P 07/17/15 50.0 5.50 6.70
CLR 150717P00055000 P 07/17/15 55.0 9.70 11.50
CLR 150717P00060000 P 07/17/15 60.0 14.50 16.20
CLR 150717P00065000 P 07/17/15 65.0 19.40 20.80
CLR 150717P00070000 P 07/17/15 70.0 24.30 26.00
CLR 150918C00020000 C 09/18/15 20.0 24.80 25.90
CLR 150918C00022500 C 09/18/15 22.5 22.30 23.40
CLR 150918C00025000 C 09/18/15 25.0 18.80 21.50
CLR 150918C00030000 C 09/18/15 30.0 14.60 16.20
CLR 150918C00035000 C 09/18/15 35.0 10.10 11.70
CLR 150918C00040000 C 09/18/15 40.0 7.30 7.80
CLR 150918C00045000 C 09/18/15 45.0 4.40 4.70
CLR 150918C00050000 C 09/18/15 50.0 2.20 2.45
CLR 150918C00055000 C 09/18/15 55.0 0.95 1.25
CLR 150918C00060000 C 09/18/15 60.0 0.35 0.65
CLR 150918C00065000 C 09/18/15 65.0 0.20 0.50
CLR 150918P00020000 P 09/18/15 20.0 0.00 0.20
CLR 150918P00022500 P 09/18/15 22.5 0.10 0.30
CLR 150918P00025000 P 09/18/15 25.0 0.10 0.45
CLR 150918P00030000 P 09/18/15 30.0 0.40 0.70
CLR 150918P00035000 P 09/18/15 35.0 0.95 1.25
CLR 150918P00040000 P 09/18/15 40.0 2.15 2.55
CLR 150918P00045000 P 09/18/15 45.0 4.00 4.60
CLR 150918P00050000 P 09/18/15 50.0 6.90 7.40
CLR 150918P00055000 P 09/18/15 55.0 10.50 11.00
CLR 150918P00060000 P 09/18/15 60.0 14.90 16.30
CLR 150918P00065000 P 09/18/15 65.0 19.10 21.40
CLR 151218C00030000 C 12/18/15 30.0 15.20 16.70
CLR 151218C00035000 C 12/18/15 35.0 11.10 12.70
CLR 151218C00040000 C 12/18/15 40.0 8.50 9.10
CLR 151218C00045000 C 12/18/15 45.0 5.80 6.20
CLR 151218C00050000 C 12/18/15 50.0 3.60 4.00
CLR 151218C00055000 C 12/18/15 55.0 2.10 2.35
CLR 151218C00060000 C 12/18/15 60.0 1.10 1.45
CLR 151218C00065000 C 12/18/15 65.0 0.50 0.85
CLR 151218C00070000 C 12/18/15 70.0 0.20 0.60
CLR 151218C00075000 C 12/18/15 75.0 0.10 0.50
CLR 151218P00030000 P 12/18/15 30.0 1.00 1.25
CLR 151218P00035000 P 12/18/15 35.0 1.95 2.30
CLR 151218P00040000 P 12/18/15 40.0 3.40 3.90
CLR 151218P00045000 P 12/18/15 45.0 5.50 6.30
CLR 151218P00050000 P 12/18/15 50.0 8.30 9.10
CLR 151218P00055000 P 12/18/15 55.0 11.70 13.30
CLR 151218P00060000 P 12/18/15 60.0 15.40 16.90
CLR 151218P00065000 P 12/18/15 65.0 19.80 21.80
CLR 151218P00070000 P 12/18/15 70.0 24.30 26.10
CLR 151218P00075000 P 12/18/15 75.0 29.30 30.90
CLR 160115C00017500 C 01/15/16 17.5 26.20 28.50
CLR 160115C00020000 C 01/15/16 20.0 23.60 26.20
CLR 160115C00022500 C 01/15/16 22.5 21.30 23.80
CLR 160115C00025000 C 01/15/16 25.0 19.80 21.40
CLR 160115C00030000 C 01/15/16 30.0 16.00 17.10
CLR 160115C00032500 C 01/15/16 32.5 13.40 15.00
CLR 160115C00035000 C 01/15/16 35.0 11.60 13.10
CLR 160115C00037500 C 01/15/16 37.5 10.40 11.30
CLR 160115C00040000 C 01/15/16 40.0 8.70 9.40
CLR 160115C00042500 C 01/15/16 42.5 7.50 8.00
CLR 160115C00045000 C 01/15/16 45.0 6.10 6.80
CLR 160115C00047500 C 01/15/16 47.5 4.90 5.40
CLR 160115C00050000 C 01/15/16 50.0 3.90 4.40
CLR 160115C00052500 C 01/15/16 52.5 3.10 3.50
CLR 160115C00055000 C 01/15/16 55.0 2.40 2.85
CLR 160115C00057500 C 01/15/16 57.5 1.80 2.15
CLR 160115C00060000 C 01/15/16 60.0 1.35 1.75
CLR 160115C00062500 C 01/15/16 62.5 0.95 1.40
CLR 160115C00065000 C 01/15/16 65.0 0.70 1.10
CLR 160115C00067500 C 01/15/16 67.5 0.45 0.80
CLR 160115C00070000 C 01/15/16 70.0 0.30 0.75
CLR 160115C00072500 C 01/15/16 72.5 0.15 0.65
CLR 160115C00075000 C 01/15/16 75.0 0.10 0.55
CLR 160115C00077500 C 01/15/16 77.5 0.05 0.50
CLR 160115C00080000 C 01/15/16 80.0 0.00 0.45
CLR 160115C00082500 C 01/15/16 82.5 0.00 0.40
CLR 160115C00085000 C 01/15/16 85.0 0.05 0.30
CLR 160115C00087500 C 01/15/16 87.5 0.00 0.25
CLR 160115C00090000 C 01/15/16 90.0 0.00 0.20
CLR 160115C00092500 C 01/15/16 92.5 0.00 0.20
CLR 160115C00095000 C 01/15/16 95.0 0.00 0.15
CLR 160115C00097500 C 01/15/16 97.5 0.00 0.10
CLR 160115C00100000 C 01/15/16 100.0 0.00 0.10
CLR 160115C00105000 C 01/15/16 105.0 0.00 0.10
CLR 160115C00110000 C 01/15/16 110.0 0.00 0.10
CLR 160115P00017500 P 01/15/16 17.5 0.00 0.40
CLR 160115P00020000 P 01/15/16 20.0 0.10 0.55
CLR 160115P00022500 P 01/15/16 22.5 0.25 0.60
CLR 160115P00025000 P 01/15/16 25.0 0.45 0.85
CLR 160115P00030000 P 01/15/16 30.0 1.15 1.55
CLR 160115P00032500 P 01/15/16 32.5 1.50 2.00
CLR 160115P00035000 P 01/15/16 35.0 2.20 2.65
CLR 160115P00037500 P 01/15/16 37.5 2.90 3.40
CLR 160115P00040000 P 01/15/16 40.0 3.60 4.30
CLR 160115P00042500 P 01/15/16 42.5 4.60 5.40
CLR 160115P00045000 P 01/15/16 45.0 5.90 6.60
CLR 160115P00047500 P 01/15/16 47.5 7.10 8.10
CLR 160115P00050000 P 01/15/16 50.0 8.60 9.50
CLR 160115P00052500 P 01/15/16 52.5 10.20 11.10
CLR 160115P00055000 P 01/15/16 55.0 12.00 13.40
CLR 160115P00057500 P 01/15/16 57.5 13.90 15.50
CLR 160115P00060000 P 01/15/16 60.0 15.70 17.70
CLR 160115P00062500 P 01/15/16 62.5 17.80 19.40
CLR 160115P00065000 P 01/15/16 65.0 20.00 21.50
CLR 160115P00067500 P 01/15/16 67.5 22.50 23.90
CLR 160115P00070000 P 01/15/16 70.0 24.70 27.00
CLR 160115P00072500 P 01/15/16 72.5 27.00 28.10
CLR 160115P00075000 P 01/15/16 75.0 29.40 30.50
CLR 160115P00077500 P 01/15/16 77.5 31.80 32.90
CLR 160115P00080000 P 01/15/16 80.0 34.30 36.50
CLR 160115P00082500 P 01/15/16 82.5 36.50 37.90
CLR 160115P00085000 P 01/15/16 85.0 39.20 40.70
CLR 160115P00087500 P 01/15/16 87.5 41.50 43.80
CLR 160115P00090000 P 01/15/16 90.0 44.20 45.30
CLR 160115P00092500 P 01/15/16 92.5 46.70 48.60
CLR 160115P00095000 P 01/15/16 95.0 49.20 51.10
CLR 160115P00097500 P 01/15/16 97.5 51.60 53.60
CLR 160115P00100000 P 01/15/16 100.0 54.20 56.00
CLR 160115P00105000 P 01/15/16 105.0 59.20 61.00
CLR 160115P00110000 P 01/15/16 110.0 63.80 66.00
CLR 170120C00017500 C 01/20/17 17.5 28.20 30.20
CLR 170120C00020000 C 01/20/17 20.0 26.00 27.80
CLR 170120C00022500 C 01/20/17 22.5 22.50 26.20
CLR 170120C00025000 C 01/20/17 25.0 20.80 23.70
CLR 170120C00030000 C 01/20/17 30.0 17.20 19.70
CLR 170120C00035000 C 01/20/17 35.0 14.60 16.70
CLR 170120C00040000 C 01/20/17 40.0 11.80 14.10
CLR 170120C00045000 C 01/20/17 45.0 9.10 11.20
CLR 170120C00050000 C 01/20/17 50.0 7.70 8.70
CLR 170120C00055000 C 01/20/17 55.0 5.80 7.00
CLR 170120C00060000 C 01/20/17 60.0 4.40 5.70
CLR 170120C00065000 C 01/20/17 65.0 3.30 4.40
CLR 170120C00070000 C 01/20/17 70.0 2.45 3.50
CLR 170120C00075000 C 01/20/17 75.0 1.90 2.75
CLR 170120C00080000 C 01/20/17 80.0 1.40 2.20
CLR 170120P00017500 P 01/20/17 17.5 0.65 1.45
CLR 170120P00020000 P 01/20/17 20.0 0.95 1.85
CLR 170120P00022500 P 01/20/17 22.5 1.35 2.30
CLR 170120P00025000 P 01/20/17 25.0 1.85 2.75
CLR 170120P00030000 P 01/20/17 30.0 3.00 4.30
CLR 170120P00035000 P 01/20/17 35.0 4.50 5.50
CLR 170120P00040000 P 01/20/17 40.0 6.70 7.70
CLR 170120P00045000 P 01/20/17 45.0 9.10 10.70
CLR 170120P00050000 P 01/20/17 50.0 12.00 13.60
CLR 170120P00055000 P 01/20/17 55.0 15.20 16.80
CLR 170120P00060000 P 01/20/17 60.0 18.80 20.40
CLR 170120P00065000 P 01/20/17 65.0 22.70 24.80
CLR 170120P00070000 P 01/20/17 70.0 26.60 28.00
CLR 170120P00075000 P 01/20/17 75.0 30.90 32.30
CLR 170120P00080000 P 01/20/17 80.0 35.40 37.20

OPRA data is delayed 15 minutes.