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 (2016-05-06)Premium Content

Core Laboratories (CLB)
As of May 3 2016 12:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 160520C00060000 C 05/20/16 60.0 67.40 70.00
CLB 160520C00065000 C 05/20/16 65.0 62.50 65.00
CLB 160520C00070000 C 05/20/16 70.0 57.60 59.60
CLB 160520C00075000 C 05/20/16 75.0 52.50 55.30
CLB 160520C00080000 C 05/20/16 80.0 47.50 50.30
CLB 160520C00085000 C 05/20/16 85.0 42.50 44.60
CLB 160520C00090000 C 05/20/16 90.0 37.40 39.60
CLB 160520C00095000 C 05/20/16 95.0 32.50 34.60
CLB 160520C00100000 C 05/20/16 100.0 27.50 30.20
CLB 160520C00105000 C 05/20/16 105.0 22.60 25.40
CLB 160520C00110000 C 05/20/16 110.0 17.80 19.90
CLB 160520C00115000 C 05/20/16 115.0 13.30 15.50
CLB 160520C00120000 C 05/20/16 120.0 9.10 10.90
CLB 160520C00125000 C 05/20/16 125.0 5.80 6.30
CLB 160520C00130000 C 05/20/16 130.0 3.10 3.60
CLB 160520C00135000 C 05/20/16 135.0 1.45 1.65
CLB 160520C00140000 C 05/20/16 140.0 0.55 1.05
CLB 160520C00145000 C 05/20/16 145.0 0.15 0.40
CLB 160520C00150000 C 05/20/16 150.0 0.05 0.45
CLB 160520C00155000 C 05/20/16 155.0 0.00 0.45
CLB 160520C00160000 C 05/20/16 160.0 0.00 0.30
CLB 160520C00165000 C 05/20/16 165.0 0.00 0.40
CLB 160520P00060000 P 05/20/16 60.0 0.00 0.50
CLB 160520P00065000 P 05/20/16 65.0 0.00 0.50
CLB 160520P00070000 P 05/20/16 70.0 0.00 0.05
CLB 160520P00075000 P 05/20/16 75.0 0.00 0.05
CLB 160520P00080000 P 05/20/16 80.0 0.00 0.05
CLB 160520P00085000 P 05/20/16 85.0 0.00 0.50
CLB 160520P00090000 P 05/20/16 90.0 0.00 0.50
CLB 160520P00095000 P 05/20/16 95.0 0.00 0.45
CLB 160520P00100000 P 05/20/16 100.0 0.00 0.10
CLB 160520P00105000 P 05/20/16 105.0 0.00 0.25
CLB 160520P00110000 P 05/20/16 110.0 0.15 0.40
CLB 160520P00115000 P 05/20/16 115.0 0.50 0.75
CLB 160520P00120000 P 05/20/16 120.0 1.25 1.50
CLB 160520P00125000 P 05/20/16 125.0 2.55 2.80
CLB 160520P00130000 P 05/20/16 130.0 4.70 5.20
CLB 160520P00135000 P 05/20/16 135.0 7.90 8.50
CLB 160520P00140000 P 05/20/16 140.0 10.50 13.00
CLB 160520P00145000 P 05/20/16 145.0 15.30 17.70
CLB 160520P00150000 P 05/20/16 150.0 20.40 22.50
CLB 160520P00155000 P 05/20/16 155.0 24.90 27.50
CLB 160520P00160000 P 05/20/16 160.0 29.80 32.50
CLB 160520P00165000 P 05/20/16 165.0 35.20 37.40
CLB 160617C00045000 C 06/17/16 45.0 82.50 84.60
CLB 160617C00050000 C 06/17/16 50.0 77.50 80.30
CLB 160617C00055000 C 06/17/16 55.0 72.30 75.30
CLB 160617C00060000 C 06/17/16 60.0 67.50 70.30
CLB 160617C00065000 C 06/17/16 65.0 62.30 64.60
CLB 160617C00070000 C 06/17/16 70.0 57.60 59.60
CLB 160617C00075000 C 06/17/16 75.0 52.60 55.00
CLB 160617C00080000 C 06/17/16 80.0 47.60 50.40
CLB 160617C00085000 C 06/17/16 85.0 42.60 45.40
CLB 160617C00090000 C 06/17/16 90.0 37.70 40.10
CLB 160617C00095000 C 06/17/16 95.0 32.80 35.10
CLB 160617C00100000 C 06/17/16 100.0 28.00 30.00
CLB 160617C00105000 C 06/17/16 105.0 23.20 25.90
CLB 160617C00110000 C 06/17/16 110.0 18.90 21.00
CLB 160617C00115000 C 06/17/16 115.0 14.90 16.50
CLB 160617C00120000 C 06/17/16 120.0 11.20 13.40
CLB 160617C00125000 C 06/17/16 125.0 7.90 8.40
CLB 160617C00130000 C 06/17/16 130.0 5.30 5.70
CLB 160617C00135000 C 06/17/16 135.0 3.40 3.70
CLB 160617C00140000 C 06/17/16 140.0 1.95 2.40
CLB 160617C00145000 C 06/17/16 145.0 1.10 1.55
CLB 160617C00150000 C 06/17/16 150.0 0.55 1.00
CLB 160617C00155000 C 06/17/16 155.0 0.30 0.65
CLB 160617C00160000 C 06/17/16 160.0 0.20 0.30
CLB 160617C00165000 C 06/17/16 165.0 0.00 0.45
CLB 160617C00170000 C 06/17/16 170.0 0.00 0.45
CLB 160617C00175000 C 06/17/16 175.0 0.00 0.45
CLB 160617P00045000 P 06/17/16 45.0 0.00 0.50
CLB 160617P00050000 P 06/17/16 50.0 0.00 0.50
CLB 160617P00055000 P 06/17/16 55.0 0.00 0.50
CLB 160617P00060000 P 06/17/16 60.0 0.00 0.50
CLB 160617P00065000 P 06/17/16 65.0 0.00 0.50
CLB 160617P00070000 P 06/17/16 70.0 0.00 0.40
CLB 160617P00075000 P 06/17/16 75.0 0.00 0.45
CLB 160617P00080000 P 06/17/16 80.0 0.00 0.45
CLB 160617P00085000 P 06/17/16 85.0 0.00 0.30
CLB 160617P00090000 P 06/17/16 90.0 0.10 0.25
CLB 160617P00095000 P 06/17/16 95.0 0.25 0.35
CLB 160617P00100000 P 06/17/16 100.0 0.20 0.60
CLB 160617P00105000 P 06/17/16 105.0 0.55 0.90
CLB 160617P00110000 P 06/17/16 110.0 0.95 1.35
CLB 160617P00115000 P 06/17/16 115.0 1.80 2.10
CLB 160617P00120000 P 06/17/16 120.0 2.90 3.40
CLB 160617P00125000 P 06/17/16 125.0 4.60 5.00
CLB 160617P00130000 P 06/17/16 130.0 7.00 7.40
CLB 160617P00135000 P 06/17/16 135.0 9.80 10.70
CLB 160617P00140000 P 06/17/16 140.0 12.10 14.60
CLB 160617P00145000 P 06/17/16 145.0 15.90 18.60
CLB 160617P00150000 P 06/17/16 150.0 20.90 23.10
CLB 160617P00155000 P 06/17/16 155.0 25.20 27.80
CLB 160617P00160000 P 06/17/16 160.0 30.00 32.60
CLB 160617P00165000 P 06/17/16 165.0 34.90 37.50
CLB 160617P00170000 P 06/17/16 170.0 39.80 42.50
CLB 160617P00175000 P 06/17/16 175.0 44.70 47.50
CLB 160916C00045000 C 09/16/16 45.0 82.00 85.40
CLB 160916C00050000 C 09/16/16 50.0 76.70 80.30
CLB 160916C00055000 C 09/16/16 55.0 71.70 75.30
CLB 160916C00060000 C 09/16/16 60.0 66.90 70.40
CLB 160916C00065000 C 09/16/16 65.0 61.80 65.50
CLB 160916C00070000 C 09/16/16 70.0 57.50 60.40
CLB 160916C00075000 C 09/16/16 75.0 52.80 55.60
CLB 160916C00080000 C 09/16/16 80.0 47.40 50.70
CLB 160916C00085000 C 09/16/16 85.0 43.30 46.00
CLB 160916C00090000 C 09/16/16 90.0 38.60 41.30
CLB 160916C00095000 C 09/16/16 95.0 34.20 36.80
CLB 160916C00100000 C 09/16/16 100.0 30.10 32.50
CLB 160916C00105000 C 09/16/16 105.0 25.70 28.40
CLB 160916C00110000 C 09/16/16 110.0 21.90 24.60
CLB 160916C00115000 C 09/16/16 115.0 18.40 21.00
CLB 160916C00120000 C 09/16/16 120.0 15.30 17.80
CLB 160916C00125000 C 09/16/16 125.0 12.40 14.00
CLB 160916C00130000 C 09/16/16 130.0 9.80 12.30
CLB 160916C00135000 C 09/16/16 135.0 7.70 9.90
CLB 160916C00140000 C 09/16/16 140.0 5.90 7.90
CLB 160916C00145000 C 09/16/16 145.0 4.60 6.30
CLB 160916C00150000 C 09/16/16 150.0 3.20 4.50
CLB 160916C00155000 C 09/16/16 155.0 2.35 3.50
CLB 160916C00160000 C 09/16/16 160.0 1.70 2.20
CLB 160916C00165000 C 09/16/16 165.0 0.90 2.00
CLB 160916C00170000 C 09/16/16 170.0 0.35 2.15
CLB 160916C00175000 C 09/16/16 175.0 0.05 2.15
CLB 160916P00045000 P 09/16/16 45.0 0.00 1.25
CLB 160916P00050000 P 09/16/16 50.0 0.00 1.40
CLB 160916P00055000 P 09/16/16 55.0 0.00 1.55
CLB 160916P00060000 P 09/16/16 60.0 0.00 1.55
CLB 160916P00065000 P 09/16/16 65.0 0.15 1.15
CLB 160916P00070000 P 09/16/16 70.0 0.10 1.75
CLB 160916P00075000 P 09/16/16 75.0 0.25 1.95
CLB 160916P00080000 P 09/16/16 80.0 0.45 1.65
CLB 160916P00085000 P 09/16/16 85.0 0.70 2.40
CLB 160916P00090000 P 09/16/16 90.0 1.05 1.60
CLB 160916P00095000 P 09/16/16 95.0 0.05 3.30
CLB 160916P00100000 P 09/16/16 100.0 2.20 3.50
CLB 160916P00105000 P 09/16/16 105.0 3.10 3.80
CLB 160916P00110000 P 09/16/16 110.0 4.30 5.00
CLB 160916P00115000 P 09/16/16 115.0 5.70 6.40
CLB 160916P00120000 P 09/16/16 120.0 7.40 8.10
CLB 160916P00125000 P 09/16/16 125.0 9.40 10.50
CLB 160916P00130000 P 09/16/16 130.0 11.90 13.00
CLB 160916P00135000 P 09/16/16 135.0 14.70 15.90
CLB 160916P00140000 P 09/16/16 140.0 17.80 19.20
CLB 160916P00145000 P 09/16/16 145.0 21.20 22.50
CLB 160916P00150000 P 09/16/16 150.0 24.10 26.50
CLB 160916P00155000 P 09/16/16 155.0 27.90 30.50
CLB 160916P00160000 P 09/16/16 160.0 32.10 34.70
CLB 160916P00165000 P 09/16/16 165.0 36.60 39.20
CLB 160916P00170000 P 09/16/16 170.0 41.10 44.00
CLB 160916P00175000 P 09/16/16 175.0 45.90 48.60
CLB 161216C00060000 C 12/16/16 60.0 67.40 70.50
CLB 161216C00065000 C 12/16/16 65.0 62.50 65.80
CLB 161216C00070000 C 12/16/16 70.0 57.80 60.80
CLB 161216C00075000 C 12/16/16 75.0 53.00 56.00
CLB 161216C00080000 C 12/16/16 80.0 48.30 51.40
CLB 161216C00085000 C 12/16/16 85.0 43.80 47.00
CLB 161216C00090000 C 12/16/16 90.0 39.90 42.80
CLB 161216C00095000 C 12/16/16 95.0 35.80 38.50
CLB 161216C00100000 C 12/16/16 100.0 31.80 34.60
CLB 161216C00105000 C 12/16/16 105.0 28.10 30.90
CLB 161216C00110000 C 12/16/16 110.0 24.50 27.40
CLB 161216C00115000 C 12/16/16 115.0 21.20 24.00
CLB 161216C00120000 C 12/16/16 120.0 18.30 21.00
CLB 161216C00125000 C 12/16/16 125.0 15.30 18.40
CLB 161216C00130000 C 12/16/16 130.0 13.00 15.80
CLB 161216C00135000 C 12/16/16 135.0 10.90 13.40
CLB 161216C00140000 C 12/16/16 140.0 9.00 11.70
CLB 161216C00145000 C 12/16/16 145.0 7.10 10.00
CLB 161216C00150000 C 12/16/16 150.0 5.60 8.30
CLB 161216C00155000 C 12/16/16 155.0 4.40 7.00
CLB 161216C00160000 C 12/16/16 160.0 3.40 6.00
CLB 161216C00165000 C 12/16/16 165.0 2.20 5.10
CLB 161216C00170000 C 12/16/16 170.0 1.50 4.40
CLB 161216C00175000 C 12/16/16 175.0 0.80 3.70
CLB 161216C00180000 C 12/16/16 180.0 0.25 3.00
CLB 161216C00185000 C 12/16/16 185.0 0.05 3.10
CLB 161216P00060000 P 12/16/16 60.0 0.30 2.40
CLB 161216P00065000 P 12/16/16 65.0 0.00 2.60
CLB 161216P00070000 P 12/16/16 70.0 0.25 2.85
CLB 161216P00075000 P 12/16/16 75.0 0.10 3.20
CLB 161216P00080000 P 12/16/16 80.0 0.05 3.60
CLB 161216P00085000 P 12/16/16 85.0 2.00 4.20
CLB 161216P00090000 P 12/16/16 90.0 2.40 3.00
CLB 161216P00095000 P 12/16/16 95.0 2.70 5.10
CLB 161216P00100000 P 12/16/16 100.0 4.20 6.50
CLB 161216P00105000 P 12/16/16 105.0 5.40 6.60
CLB 161216P00110000 P 12/16/16 110.0 6.80 8.40
CLB 161216P00115000 P 12/16/16 115.0 8.50 10.60
CLB 161216P00120000 P 12/16/16 120.0 10.40 11.90
CLB 161216P00125000 P 12/16/16 125.0 12.60 14.10
CLB 161216P00130000 P 12/16/16 130.0 15.10 16.50
CLB 161216P00135000 P 12/16/16 135.0 17.80 19.20
CLB 161216P00140000 P 12/16/16 140.0 20.90 22.30
CLB 161216P00145000 P 12/16/16 145.0 24.20 25.70
CLB 161216P00150000 P 12/16/16 150.0 26.90 29.20
CLB 161216P00155000 P 12/16/16 155.0 30.70 33.30
CLB 161216P00160000 P 12/16/16 160.0 34.70 37.10
CLB 161216P00165000 P 12/16/16 165.0 38.70 41.20
CLB 161216P00170000 P 12/16/16 170.0 43.10 45.50
CLB 161216P00175000 P 12/16/16 175.0 47.50 49.70
CLB 161216P00180000 P 12/16/16 180.0 52.10 54.20
CLB 161216P00185000 P 12/16/16 185.0 56.70 59.50

OPRA data is delayed 15 minutes.