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 Jul 7 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLR 150717C00025000 C 07/17/15 25.0 12.40 14.90
CLR 150717C00030000 C 07/17/15 30.0 7.40 9.90
CLR 150717C00031000 C 07/17/15 31.0 7.20 8.90
CLR 150717C00032000 C 07/17/15 32.0 6.20 7.90
CLR 150717C00033000 C 07/17/15 33.0 5.20 6.90
CLR 150717C00034000 C 07/17/15 34.0 4.20 6.00
CLR 150717C00035000 C 07/17/15 35.0 4.10 5.00
CLR 150717C00036000 C 07/17/15 36.0 3.00 4.10
CLR 150717C00037000 C 07/17/15 37.0 2.60 3.30
CLR 150717C00038000 C 07/17/15 38.0 1.70 2.45
CLR 150717C00039000 C 07/17/15 39.0 1.50 1.80
CLR 150717C00040000 C 07/17/15 40.0 1.00 1.10
CLR 150717C00041000 C 07/17/15 41.0 0.55 0.70
CLR 150717C00042000 C 07/17/15 42.0 0.15 0.45
CLR 150717C00043000 C 07/17/15 43.0 0.00 0.25
CLR 150717C00044000 C 07/17/15 44.0 0.00 0.15
CLR 150717C00045000 C 07/17/15 45.0 0.00 0.10
CLR 150717C00050000 C 07/17/15 50.0 0.00 0.05
CLR 150717C00055000 C 07/17/15 55.0 0.00 0.05
CLR 150717C00060000 C 07/17/15 60.0 0.00 0.10
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 0.00 0.10
CLR 150717P00031000 P 07/17/15 31.0 0.00 0.10
CLR 150717P00032000 P 07/17/15 32.0 0.00 0.15
CLR 150717P00033000 P 07/17/15 33.0 0.00 0.15
CLR 150717P00034000 P 07/17/15 34.0 0.05 0.15
CLR 150717P00035000 P 07/17/15 35.0 0.10 0.20
CLR 150717P00036000 P 07/17/15 36.0 0.25 0.60
CLR 150717P00037000 P 07/17/15 37.0 0.40 0.85
CLR 150717P00038000 P 07/17/15 38.0 0.60 1.10
CLR 150717P00039000 P 07/17/15 39.0 0.95 1.10
CLR 150717P00040000 P 07/17/15 40.0 1.35 1.65
CLR 150717P00041000 P 07/17/15 41.0 1.90 2.70
CLR 150717P00042000 P 07/17/15 42.0 2.55 3.70
CLR 150717P00043000 P 07/17/15 43.0 3.40 4.70
CLR 150717P00044000 P 07/17/15 44.0 4.20 5.70
CLR 150717P00045000 P 07/17/15 45.0 5.20 5.70
CLR 150717P00050000 P 07/17/15 50.0 10.10 10.70
CLR 150717P00055000 P 07/17/15 55.0 15.10 15.70
CLR 150717P00060000 P 07/17/15 60.0 19.20 20.70
CLR 150717P00065000 P 07/17/15 65.0 25.00 25.70
CLR 150717P00070000 P 07/17/15 70.0 30.10 30.70
CLR 150821C00025000 C 08/21/15 25.0 12.50 15.10
CLR 150821C00030000 C 08/21/15 30.0 8.30 10.30
CLR 150821C00031000 C 08/21/15 31.0 7.40 9.30
CLR 150821C00032000 C 08/21/15 32.0 6.50 8.40
CLR 150821C00033000 C 08/21/15 33.0 5.70 7.50
CLR 150821C00034000 C 08/21/15 34.0 5.00 6.60
CLR 150821C00035000 C 08/21/15 35.0 5.10 5.80
CLR 150821C00036000 C 08/21/15 36.0 4.00 5.10
CLR 150821C00037000 C 08/21/15 37.0 2.80 4.30
CLR 150821C00038000 C 08/21/15 38.0 2.35 3.70
CLR 150821C00039000 C 08/21/15 39.0 2.65 3.10
CLR 150821C00040000 C 08/21/15 40.0 1.80 2.45
CLR 150821C00041000 C 08/21/15 41.0 1.55 2.05
CLR 150821C00042000 C 08/21/15 42.0 1.10 1.60
CLR 150821C00043000 C 08/21/15 43.0 0.50 1.30
CLR 150821C00044000 C 08/21/15 44.0 0.50 1.00
CLR 150821C00045000 C 08/21/15 45.0 0.60 0.75
CLR 150821C00050000 C 08/21/15 50.0 0.00 0.20
CLR 150821C00055000 C 08/21/15 55.0 0.00 0.10
CLR 150821C00060000 C 08/21/15 60.0 0.00 0.10
CLR 150821C00065000 C 08/21/15 65.0 0.00 0.10
CLR 150821C00070000 C 08/21/15 70.0 0.00 0.10
CLR 150821P00025000 P 08/21/15 25.0 0.05 0.20
CLR 150821P00030000 P 08/21/15 30.0 0.25 0.30
CLR 150821P00031000 P 08/21/15 31.0 0.30 0.55
CLR 150821P00032000 P 08/21/15 32.0 0.40 0.75
CLR 150821P00033000 P 08/21/15 33.0 0.55 0.75
CLR 150821P00034000 P 08/21/15 34.0 0.70 1.00
CLR 150821P00035000 P 08/21/15 35.0 0.90 1.05
CLR 150821P00036000 P 08/21/15 36.0 1.10 1.45
CLR 150821P00037000 P 08/21/15 37.0 1.40 1.90
CLR 150821P00038000 P 08/21/15 38.0 1.75 2.25
CLR 150821P00039000 P 08/21/15 39.0 2.15 2.50
CLR 150821P00040000 P 08/21/15 40.0 2.65 2.90
CLR 150821P00041000 P 08/21/15 41.0 3.10 4.00
CLR 150821P00042000 P 08/21/15 42.0 3.70 5.00
CLR 150821P00043000 P 08/21/15 43.0 4.40 5.70
CLR 150821P00044000 P 08/21/15 44.0 5.10 6.60
CLR 150821P00045000 P 08/21/15 45.0 5.80 6.70
CLR 150821P00050000 P 08/21/15 50.0 10.20 11.70
CLR 150821P00055000 P 08/21/15 55.0 15.10 16.70
CLR 150821P00060000 P 08/21/15 60.0 20.00 21.70
CLR 150821P00065000 P 08/21/15 65.0 25.10 26.70
CLR 150821P00070000 P 08/21/15 70.0 30.10 31.70
CLR 150918C00020000 C 09/18/15 20.0 17.30 20.00
CLR 150918C00022500 C 09/18/15 22.5 14.90 17.50
CLR 150918C00025000 C 09/18/15 25.0 13.10 15.10
CLR 150918C00030000 C 09/18/15 30.0 8.50 10.40
CLR 150918C00031000 C 09/18/15 31.0 7.60 9.50
CLR 150918C00032000 C 09/18/15 32.0 6.80 8.70
CLR 150918C00033000 C 09/18/15 33.0 6.60 7.80
CLR 150918C00034000 C 09/18/15 34.0 5.50 7.00
CLR 150918C00035000 C 09/18/15 35.0 5.20 6.30
CLR 150918C00036000 C 09/18/15 36.0 4.10 5.60
CLR 150918C00037000 C 09/18/15 37.0 3.40 4.90
CLR 150918C00038000 C 09/18/15 38.0 2.75 4.20
CLR 150918C00039000 C 09/18/15 39.0 2.40 3.60
CLR 150918C00040000 C 09/18/15 40.0 2.75 3.10
CLR 150918C00041000 C 09/18/15 41.0 1.95 2.60
CLR 150918C00042000 C 09/18/15 42.0 1.40 2.15
CLR 150918C00043000 C 09/18/15 43.0 1.05 1.80
CLR 150918C00044000 C 09/18/15 44.0 0.95 1.45
CLR 150918C00045000 C 09/18/15 45.0 0.80 1.20
CLR 150918C00050000 C 09/18/15 50.0 0.25 0.40
CLR 150918C00055000 C 09/18/15 55.0 0.05 0.15
CLR 150918C00060000 C 09/18/15 60.0 0.00 0.10
CLR 150918C00065000 C 09/18/15 65.0 0.00 0.10
CLR 150918P00020000 P 09/18/15 20.0 0.00 0.15
CLR 150918P00022500 P 09/18/15 22.5 0.05 0.15
CLR 150918P00025000 P 09/18/15 25.0 0.10 0.25
CLR 150918P00030000 P 09/18/15 30.0 0.45 0.60
CLR 150918P00031000 P 09/18/15 31.0 0.55 0.85
CLR 150918P00032000 P 09/18/15 32.0 0.70 1.10
CLR 150918P00033000 P 09/18/15 33.0 0.90 1.10
CLR 150918P00034000 P 09/18/15 34.0 1.10 1.35
CLR 150918P00035000 P 09/18/15 35.0 1.30 1.60
CLR 150918P00036000 P 09/18/15 36.0 1.60 1.85
CLR 150918P00037000 P 09/18/15 37.0 1.90 2.35
CLR 150918P00038000 P 09/18/15 38.0 2.30 2.80
CLR 150918P00039000 P 09/18/15 39.0 2.70 3.30
CLR 150918P00040000 P 09/18/15 40.0 3.10 3.70
CLR 150918P00041000 P 09/18/15 41.0 3.70 4.40
CLR 150918P00042000 P 09/18/15 42.0 4.30 5.30
CLR 150918P00043000 P 09/18/15 43.0 4.90 6.20
CLR 150918P00044000 P 09/18/15 44.0 5.60 7.00
CLR 150918P00045000 P 09/18/15 45.0 6.30 6.70
CLR 150918P00050000 P 09/18/15 50.0 10.40 11.70
CLR 150918P00055000 P 09/18/15 55.0 15.10 16.70
CLR 150918P00060000 P 09/18/15 60.0 20.10 21.70
CLR 150918P00065000 P 09/18/15 65.0 25.10 26.70
CLR 151218C00030000 C 12/18/15 30.0 9.30 11.20
CLR 151218C00031000 C 12/18/15 31.0 8.50 10.50
CLR 151218C00032000 C 12/18/15 32.0 7.80 9.70
CLR 151218C00033000 C 12/18/15 33.0 7.10 8.90
CLR 151218C00034000 C 12/18/15 34.0 6.40 8.20
CLR 151218C00035000 C 12/18/15 35.0 5.80 7.60
CLR 151218C00036000 C 12/18/15 36.0 5.20 6.80
CLR 151218C00037000 C 12/18/15 37.0 4.70 6.30
CLR 151218C00038000 C 12/18/15 38.0 4.10 5.60
CLR 151218C00039000 C 12/18/15 39.0 3.60 5.10
CLR 151218C00040000 C 12/18/15 40.0 3.50 4.60
CLR 151218C00041000 C 12/18/15 41.0 2.75 4.10
CLR 151218C00042000 C 12/18/15 42.0 2.35 3.70
CLR 151218C00043000 C 12/18/15 43.0 2.00 3.30
CLR 151218C00044000 C 12/18/15 44.0 2.60 2.90
CLR 151218C00045000 C 12/18/15 45.0 2.25 2.50
CLR 151218C00050000 C 12/18/15 50.0 1.10 1.30
CLR 151218C00055000 C 12/18/15 55.0 0.20 0.65
CLR 151218C00060000 C 12/18/15 60.0 0.00 0.30
CLR 151218C00065000 C 12/18/15 65.0 0.00 0.20
CLR 151218C00070000 C 12/18/15 70.0 0.00 0.15
CLR 151218C00075000 C 12/18/15 75.0 0.00 0.10
CLR 151218P00030000 P 12/18/15 30.0 1.25 1.50
CLR 151218P00031000 P 12/18/15 31.0 1.45 1.95
CLR 151218P00032000 P 12/18/15 32.0 1.65 2.25
CLR 151218P00033000 P 12/18/15 33.0 1.90 2.55
CLR 151218P00034000 P 12/18/15 34.0 2.15 2.90
CLR 151218P00035000 P 12/18/15 35.0 2.50 2.80
CLR 151218P00036000 P 12/18/15 36.0 2.85 3.70
CLR 151218P00037000 P 12/18/15 37.0 3.20 4.10
CLR 151218P00038000 P 12/18/15 38.0 3.60 4.60
CLR 151218P00039000 P 12/18/15 39.0 4.10 5.10
CLR 151218P00040000 P 12/18/15 40.0 4.60 5.60
CLR 151218P00041000 P 12/18/15 41.0 5.10 6.20
CLR 151218P00042000 P 12/18/15 42.0 5.60 6.80
CLR 151218P00043000 P 12/18/15 43.0 6.30 7.40
CLR 151218P00044000 P 12/18/15 44.0 6.90 8.40
CLR 151218P00045000 P 12/18/15 45.0 7.50 9.10
CLR 151218P00050000 P 12/18/15 50.0 11.30 13.10
CLR 151218P00055000 P 12/18/15 55.0 15.60 17.40
CLR 151218P00060000 P 12/18/15 60.0 20.20 22.40
CLR 151218P00065000 P 12/18/15 65.0 25.00 27.40
CLR 151218P00070000 P 12/18/15 70.0 29.80 32.70
CLR 151218P00075000 P 12/18/15 75.0 35.10 37.70
CLR 160115C00017500 C 01/15/16 17.5 20.00 22.80
CLR 160115C00020000 C 01/15/16 20.0 18.10 20.30
CLR 160115C00022500 C 01/15/16 22.5 15.80 18.10
CLR 160115C00025000 C 01/15/16 25.0 13.50 15.80
CLR 160115C00030000 C 01/15/16 30.0 9.50 11.50
CLR 160115C00031000 C 01/15/16 31.0 8.60 10.70
CLR 160115C00032500 C 01/15/16 32.5 7.60 9.60
CLR 160115C00034000 C 01/15/16 34.0 6.70 8.50
CLR 160115C00035000 C 01/15/16 35.0 6.10 7.90
CLR 160115C00036000 C 01/15/16 36.0 5.40 7.20
CLR 160115C00037500 C 01/15/16 37.5 4.70 6.30
CLR 160115C00039000 C 01/15/16 39.0 3.90 5.50
CLR 160115C00040000 C 01/15/16 40.0 3.80 4.90
CLR 160115C00041000 C 01/15/16 41.0 3.10 4.50
CLR 160115C00042500 C 01/15/16 42.5 3.10 3.80
CLR 160115C00044000 C 01/15/16 44.0 2.65 3.30
CLR 160115C00045000 C 01/15/16 45.0 2.35 2.85
CLR 160115C00047500 C 01/15/16 47.5 1.10 2.15
CLR 160115C00050000 C 01/15/16 50.0 1.35 1.60
CLR 160115C00052500 C 01/15/16 52.5 0.95 1.15
CLR 160115C00055000 C 01/15/16 55.0 0.40 0.80
CLR 160115C00057500 C 01/15/16 57.5 0.15 0.60
CLR 160115C00060000 C 01/15/16 60.0 0.25 0.50
CLR 160115C00062500 C 01/15/16 62.5 0.05 0.35
CLR 160115C00065000 C 01/15/16 65.0 0.00 0.30
CLR 160115C00067500 C 01/15/16 67.5 0.05 0.25
CLR 160115C00070000 C 01/15/16 70.0 0.05 0.15
CLR 160115C00072500 C 01/15/16 72.5 0.00 0.20
CLR 160115C00075000 C 01/15/16 75.0 0.00 0.10
CLR 160115C00077500 C 01/15/16 77.5 0.00 0.10
CLR 160115C00080000 C 01/15/16 80.0 0.00 0.10
CLR 160115C00082500 C 01/15/16 82.5 0.00 0.10
CLR 160115C00085000 C 01/15/16 85.0 0.00 0.10
CLR 160115C00087500 C 01/15/16 87.5 0.00 0.10
CLR 160115C00090000 C 01/15/16 90.0 0.00 0.10
CLR 160115C00092500 C 01/15/16 92.5 0.00 0.10
CLR 160115C00095000 C 01/15/16 95.0 0.00 0.10
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 0.05 0.35
CLR 160115P00020000 P 01/15/16 20.0 0.10 0.50
CLR 160115P00022500 P 01/15/16 22.5 0.40 0.70
CLR 160115P00025000 P 01/15/16 25.0 0.65 0.95
CLR 160115P00030000 P 01/15/16 30.0 1.45 1.95
CLR 160115P00031000 P 01/15/16 31.0 1.65 2.25
CLR 160115P00032500 P 01/15/16 32.5 2.05 2.65
CLR 160115P00034000 P 01/15/16 34.0 2.45 3.20
CLR 160115P00035000 P 01/15/16 35.0 2.80 3.60
CLR 160115P00036000 P 01/15/16 36.0 3.20 4.00
CLR 160115P00037500 P 01/15/16 37.5 3.80 4.70
CLR 160115P00039000 P 01/15/16 39.0 4.50 5.40
CLR 160115P00040000 P 01/15/16 40.0 4.90 5.90
CLR 160115P00041000 P 01/15/16 41.0 5.50 6.50
CLR 160115P00042500 P 01/15/16 42.5 6.30 7.40
CLR 160115P00044000 P 01/15/16 44.0 7.30 8.40
CLR 160115P00045000 P 01/15/16 45.0 7.90 8.40
CLR 160115P00047500 P 01/15/16 47.5 9.70 11.30
CLR 160115P00050000 P 01/15/16 50.0 11.50 13.30
CLR 160115P00052500 P 01/15/16 52.5 13.80 15.50
CLR 160115P00055000 P 01/15/16 55.0 15.70 17.30
CLR 160115P00057500 P 01/15/16 57.5 18.00 19.90
CLR 160115P00060000 P 01/15/16 60.0 20.30 22.30
CLR 160115P00062500 P 01/15/16 62.5 22.50 24.90
CLR 160115P00065000 P 01/15/16 65.0 25.10 27.80
CLR 160115P00067500 P 01/15/16 67.5 27.30 29.90
CLR 160115P00070000 P 01/15/16 70.0 29.90 32.40
CLR 160115P00072500 P 01/15/16 72.5 32.40 34.90
CLR 160115P00075000 P 01/15/16 75.0 34.70 37.70
CLR 160115P00077500 P 01/15/16 77.5 37.20 40.20
CLR 160115P00080000 P 01/15/16 80.0 39.80 42.60
CLR 160115P00082500 P 01/15/16 82.5 42.10 45.20
CLR 160115P00085000 P 01/15/16 85.0 44.40 47.70
CLR 160115P00087500 P 01/15/16 87.5 47.30 49.90
CLR 160115P00090000 P 01/15/16 90.0 49.70 52.70
CLR 160115P00092500 P 01/15/16 92.5 52.30 55.30
CLR 160115P00095000 P 01/15/16 95.0 54.70 57.70
CLR 160115P00097500 P 01/15/16 97.5 57.40 60.20
CLR 160115P00100000 P 01/15/16 100.0 59.90 62.70
CLR 160115P00105000 P 01/15/16 105.0 64.90 67.40
CLR 160115P00110000 P 01/15/16 110.0 69.80 72.70
CLR 170120C00017500 C 01/20/17 17.5 21.20 24.00
CLR 170120C00020000 C 01/20/17 20.0 19.20 21.90
CLR 170120C00022500 C 01/20/17 22.5 17.20 19.60
CLR 170120C00025000 C 01/20/17 25.0 15.30 17.70
CLR 170120C00030000 C 01/20/17 30.0 11.90 14.30
CLR 170120C00033000 C 01/20/17 33.0 10.20 12.40
CLR 170120C00035000 C 01/20/17 35.0 10.10 11.20
CLR 170120C00037000 C 01/20/17 37.0 8.00 10.10
CLR 170120C00040000 C 01/20/17 40.0 6.70 8.70
CLR 170120C00042000 C 01/20/17 42.0 5.90 7.70
CLR 170120C00045000 C 01/20/17 45.0 6.00 6.50
CLR 170120C00050000 C 01/20/17 50.0 3.50 5.00
CLR 170120C00055000 C 01/20/17 55.0 2.50 3.70
CLR 170120C00060000 C 01/20/17 60.0 1.85 2.95
CLR 170120C00065000 C 01/20/17 65.0 1.15 2.20
CLR 170120C00070000 C 01/20/17 70.0 0.75 1.55
CLR 170120C00075000 C 01/20/17 75.0 0.45 1.30
CLR 170120C00080000 C 01/20/17 80.0 0.25 1.00
CLR 170120P00017500 P 01/20/17 17.5 0.90 1.45
CLR 170120P00020000 P 01/20/17 20.0 1.25 1.90
CLR 170120P00022500 P 01/20/17 22.5 1.80 2.40
CLR 170120P00025000 P 01/20/17 25.0 2.35 3.10
CLR 170120P00030000 P 01/20/17 30.0 3.80 4.70
CLR 170120P00033000 P 01/20/17 33.0 4.90 6.00
CLR 170120P00035000 P 01/20/17 35.0 5.70 6.30
CLR 170120P00037000 P 01/20/17 37.0 6.70 7.90
CLR 170120P00040000 P 01/20/17 40.0 8.10 9.50
CLR 170120P00042000 P 01/20/17 42.0 9.30 10.80
CLR 170120P00045000 P 01/20/17 45.0 11.00 12.70
CLR 170120P00050000 P 01/20/17 50.0 14.40 16.30
CLR 170120P00055000 P 01/20/17 55.0 18.10 20.10
CLR 170120P00060000 P 01/20/17 60.0 22.10 24.30
CLR 170120P00065000 P 01/20/17 65.0 26.40 28.60
CLR 170120P00070000 P 01/20/17 70.0 30.90 33.10
CLR 170120P00075000 P 01/20/17 75.0 35.50 37.80
CLR 170120P00080000 P 01/20/17 80.0 40.20 42.50

OPRA data is delayed 15 minutes.