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

Core Laboratories (CLB)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 150717C00065000 C 07/17/15 65.0 44.00 47.00
CLB 150717C00070000 C 07/17/15 70.0 39.10 42.00
CLB 150717C00075000 C 07/17/15 75.0 34.10 37.00
CLB 150717C00080000 C 07/17/15 80.0 28.80 32.00
CLB 150717C00085000 C 07/17/15 85.0 23.80 26.80
CLB 150717C00090000 C 07/17/15 90.0 19.00 22.00
CLB 150717C00095000 C 07/17/15 95.0 14.00 17.00
CLB 150717C00100000 C 07/17/15 100.0 9.40 12.20
CLB 150717C00105000 C 07/17/15 105.0 5.30 7.60
CLB 150717C00110000 C 07/17/15 110.0 2.60 2.90
CLB 150717C00115000 C 07/17/15 115.0 0.70 1.05
CLB 150717C00120000 C 07/17/15 120.0 0.00 0.60
CLB 150717C00125000 C 07/17/15 125.0 0.00 0.10
CLB 150717C00130000 C 07/17/15 130.0 0.05 0.30
CLB 150717C00135000 C 07/17/15 135.0 0.00 0.35
CLB 150717C00140000 C 07/17/15 140.0 0.00 0.20
CLB 150717C00145000 C 07/17/15 145.0 0.00 0.45
CLB 150717C00150000 C 07/17/15 150.0 0.00 0.45
CLB 150717C00155000 C 07/17/15 155.0 0.00 0.15
CLB 150717C00160000 C 07/17/15 160.0 0.00 0.45
CLB 150717C00165000 C 07/17/15 165.0 0.00 0.45
CLB 150717C00170000 C 07/17/15 170.0 0.00 0.45
CLB 150717C00175000 C 07/17/15 175.0 0.00 0.45
CLB 150717C00180000 C 07/17/15 180.0 0.00 0.45
CLB 150717C00185000 C 07/17/15 185.0 0.00 0.50
CLB 150717C00190000 C 07/17/15 190.0 0.00 0.45
CLB 150717C00195000 C 07/17/15 195.0 0.00 3.60
CLB 150717P00065000 P 07/17/15 65.0 0.00 0.45
CLB 150717P00070000 P 07/17/15 70.0 0.00 0.50
CLB 150717P00075000 P 07/17/15 75.0 0.00 0.45
CLB 150717P00080000 P 07/17/15 80.0 0.00 0.45
CLB 150717P00085000 P 07/17/15 85.0 0.00 0.45
CLB 150717P00090000 P 07/17/15 90.0 0.00 0.50
CLB 150717P00095000 P 07/17/15 95.0 0.05 0.40
CLB 150717P00100000 P 07/17/15 100.0 0.05 0.95
CLB 150717P00105000 P 07/17/15 105.0 1.00 1.40
CLB 150717P00110000 P 07/17/15 110.0 2.75 3.20
CLB 150717P00115000 P 07/17/15 115.0 4.70 6.90
CLB 150717P00120000 P 07/17/15 120.0 8.70 11.50
CLB 150717P00125000 P 07/17/15 125.0 13.60 16.40
CLB 150717P00130000 P 07/17/15 130.0 18.40 21.20
CLB 150717P00135000 P 07/17/15 135.0 23.30 26.50
CLB 150717P00140000 P 07/17/15 140.0 28.40 31.50
CLB 150717P00145000 P 07/17/15 145.0 33.30 36.50
CLB 150717P00150000 P 07/17/15 150.0 38.30 41.50
CLB 150717P00155000 P 07/17/15 155.0 43.30 46.50
CLB 150717P00160000 P 07/17/15 160.0 48.30 51.50
CLB 150717P00165000 P 07/17/15 165.0 53.30 56.50
CLB 150717P00170000 P 07/17/15 170.0 58.30 61.50
CLB 150717P00175000 P 07/17/15 175.0 63.30 66.50
CLB 150717P00180000 P 07/17/15 180.0 68.30 71.60
CLB 150717P00185000 P 07/17/15 185.0 73.30 76.60
CLB 150717P00190000 P 07/17/15 190.0 78.30 81.60
CLB 150717P00195000 P 07/17/15 195.0 82.90 86.60
CLB 150821C00060000 C 08/21/15 60.0 49.00 51.90
CLB 150821C00065000 C 08/21/15 65.0 43.70 46.90
CLB 150821C00070000 C 08/21/15 70.0 38.90 41.90
CLB 150821C00075000 C 08/21/15 75.0 33.90 36.90
CLB 150821C00080000 C 08/21/15 80.0 28.90 31.90
CLB 150821C00085000 C 08/21/15 85.0 23.70 27.00
CLB 150821C00090000 C 08/21/15 90.0 19.20 22.40
CLB 150821C00095000 C 08/21/15 95.0 15.00 17.90
CLB 150821C00100000 C 08/21/15 100.0 11.00 14.00
CLB 150821C00105000 C 08/21/15 105.0 8.20 9.00
CLB 150821C00110000 C 08/21/15 110.0 5.40 6.30
CLB 150821C00115000 C 08/21/15 115.0 3.40 4.20
CLB 150821C00120000 C 08/21/15 120.0 2.10 2.55
CLB 150821C00125000 C 08/21/15 125.0 0.95 2.10
CLB 150821C00130000 C 08/21/15 130.0 0.40 1.15
CLB 150821C00135000 C 08/21/15 135.0 0.20 0.85
CLB 150821C00140000 C 08/21/15 140.0 0.00 0.65
CLB 150821C00145000 C 08/21/15 145.0 0.00 0.50
CLB 150821C00150000 C 08/21/15 150.0 0.00 0.50
CLB 150821C00155000 C 08/21/15 155.0 0.00 0.45
CLB 150821C00160000 C 08/21/15 160.0 0.00 0.45
CLB 150821C00165000 C 08/21/15 165.0 0.00 0.45
CLB 150821C00170000 C 08/21/15 170.0 0.00 0.45
CLB 150821C00175000 C 08/21/15 175.0 0.00 0.80
CLB 150821P00060000 P 08/21/15 60.0 0.00 0.45
CLB 150821P00065000 P 08/21/15 65.0 0.00 0.45
CLB 150821P00070000 P 08/21/15 70.0 0.00 0.45
CLB 150821P00075000 P 08/21/15 75.0 0.00 0.50
CLB 150821P00080000 P 08/21/15 80.0 0.00 0.50
CLB 150821P00085000 P 08/21/15 85.0 0.05 0.85
CLB 150821P00090000 P 08/21/15 90.0 0.45 1.25
CLB 150821P00095000 P 08/21/15 95.0 1.00 1.80
CLB 150821P00100000 P 08/21/15 100.0 2.20 2.65
CLB 150821P00105000 P 08/21/15 105.0 3.60 4.30
CLB 150821P00110000 P 08/21/15 110.0 6.10 6.60
CLB 150821P00115000 P 08/21/15 115.0 8.90 9.60
CLB 150821P00120000 P 08/21/15 120.0 11.10 13.70
CLB 150821P00125000 P 08/21/15 125.0 14.90 17.80
CLB 150821P00130000 P 08/21/15 130.0 19.30 22.20
CLB 150821P00135000 P 08/21/15 135.0 24.00 26.80
CLB 150821P00140000 P 08/21/15 140.0 28.80 32.10
CLB 150821P00145000 P 08/21/15 145.0 33.70 36.80
CLB 150821P00150000 P 08/21/15 150.0 38.70 41.80
CLB 150821P00155000 P 08/21/15 155.0 43.60 46.80
CLB 150821P00160000 P 08/21/15 160.0 48.50 51.90
CLB 150821P00165000 P 08/21/15 165.0 53.60 56.90
CLB 150821P00170000 P 08/21/15 170.0 58.50 61.50
CLB 150821P00175000 P 08/21/15 175.0 63.60 66.50
CLB 150918C00055000 C 09/18/15 55.0 53.50 56.70
CLB 150918C00060000 C 09/18/15 60.0 48.50 51.70
CLB 150918C00065000 C 09/18/15 65.0 43.50 46.80
CLB 150918C00070000 C 09/18/15 70.0 38.60 41.80
CLB 150918C00075000 C 09/18/15 75.0 34.00 36.90
CLB 150918C00080000 C 09/18/15 80.0 29.10 32.00
CLB 150918C00085000 C 09/18/15 85.0 24.50 27.20
CLB 150918C00090000 C 09/18/15 90.0 19.90 22.70
CLB 150918C00095000 C 09/18/15 95.0 15.60 18.50
CLB 150918C00100000 C 09/18/15 100.0 11.70 14.50
CLB 150918C00105000 C 09/18/15 105.0 9.20 10.00
CLB 150918C00110000 C 09/18/15 110.0 6.50 7.40
CLB 150918C00115000 C 09/18/15 115.0 4.50 4.90
CLB 150918C00120000 C 09/18/15 120.0 2.95 3.30
CLB 150918C00125000 C 09/18/15 125.0 1.65 2.50
CLB 150918C00130000 C 09/18/15 130.0 0.85 2.00
CLB 150918C00135000 C 09/18/15 135.0 0.50 1.70
CLB 150918C00140000 C 09/18/15 140.0 0.00 0.95
CLB 150918C00145000 C 09/18/15 145.0 0.00 0.50
CLB 150918C00150000 C 09/18/15 150.0 0.00 0.50
CLB 150918C00155000 C 09/18/15 155.0 0.00 0.50
CLB 150918C00160000 C 09/18/15 160.0 0.00 0.55
CLB 150918C00165000 C 09/18/15 165.0 0.00 0.50
CLB 150918C00170000 C 09/18/15 170.0 0.00 0.85
CLB 150918C00175000 C 09/18/15 175.0 0.00 0.50
CLB 150918P00055000 P 09/18/15 55.0 0.00 0.50
CLB 150918P00060000 P 09/18/15 60.0 0.00 0.50
CLB 150918P00065000 P 09/18/15 65.0 0.00 0.50
CLB 150918P00070000 P 09/18/15 70.0 0.00 0.50
CLB 150918P00075000 P 09/18/15 75.0 0.05 0.50
CLB 150918P00080000 P 09/18/15 80.0 0.20 0.60
CLB 150918P00085000 P 09/18/15 85.0 0.35 1.00
CLB 150918P00090000 P 09/18/15 90.0 0.80 1.60
CLB 150918P00095000 P 09/18/15 95.0 1.70 2.25
CLB 150918P00100000 P 09/18/15 100.0 2.65 3.60
CLB 150918P00105000 P 09/18/15 105.0 4.80 5.30
CLB 150918P00110000 P 09/18/15 110.0 6.90 7.60
CLB 150918P00115000 P 09/18/15 115.0 9.40 10.40
CLB 150918P00120000 P 09/18/15 120.0 11.40 14.60
CLB 150918P00125000 P 09/18/15 125.0 15.40 18.40
CLB 150918P00130000 P 09/18/15 130.0 19.80 22.60
CLB 150918P00135000 P 09/18/15 135.0 24.20 27.00
CLB 150918P00140000 P 09/18/15 140.0 28.90 32.00
CLB 150918P00145000 P 09/18/15 145.0 33.90 36.80
CLB 150918P00150000 P 09/18/15 150.0 38.80 41.80
CLB 150918P00155000 P 09/18/15 155.0 43.50 46.90
CLB 150918P00160000 P 09/18/15 160.0 48.80 51.90
CLB 150918P00165000 P 09/18/15 165.0 53.60 56.90
CLB 150918P00170000 P 09/18/15 170.0 58.80 61.50
CLB 150918P00175000 P 09/18/15 175.0 63.50 66.70
CLB 151218C00060000 C 12/18/15 60.0 48.80 51.90
CLB 151218C00065000 C 12/18/15 65.0 43.60 47.00
CLB 151218C00070000 C 12/18/15 70.0 38.80 41.90
CLB 151218C00075000 C 12/18/15 75.0 34.50 37.30
CLB 151218C00080000 C 12/18/15 80.0 30.00 32.80
CLB 151218C00085000 C 12/18/15 85.0 25.60 28.50
CLB 151218C00090000 C 12/18/15 90.0 21.50 24.50
CLB 151218C00095000 C 12/18/15 95.0 17.90 20.90
CLB 151218C00100000 C 12/18/15 100.0 15.00 16.80
CLB 151218C00105000 C 12/18/15 105.0 12.00 13.80
CLB 151218C00110000 C 12/18/15 110.0 9.50 11.00
CLB 151218C00115000 C 12/18/15 115.0 7.30 9.20
CLB 151218C00120000 C 12/18/15 120.0 5.10 7.40
CLB 151218C00125000 C 12/18/15 125.0 3.70 5.80
CLB 151218C00130000 C 12/18/15 130.0 2.40 4.70
CLB 151218C00135000 C 12/18/15 135.0 1.80 4.00
CLB 151218C00140000 C 12/18/15 140.0 1.10 3.10
CLB 151218C00145000 C 12/18/15 145.0 0.75 2.40
CLB 151218C00150000 C 12/18/15 150.0 0.50 1.90
CLB 151218C00155000 C 12/18/15 155.0 0.25 2.05
CLB 151218C00160000 C 12/18/15 160.0 0.05 1.15
CLB 151218C00165000 C 12/18/15 165.0 0.00 1.00
CLB 151218C00170000 C 12/18/15 170.0 0.15 0.90
CLB 151218C00175000 C 12/18/15 175.0 0.00 0.85
CLB 151218C00180000 C 12/18/15 180.0 0.00 0.80
CLB 151218C00185000 C 12/18/15 185.0 0.00 0.75
CLB 151218C00190000 C 12/18/15 190.0 0.00 0.55
CLB 151218P00060000 P 12/18/15 60.0 0.00 0.90
CLB 151218P00065000 P 12/18/15 65.0 0.00 1.10
CLB 151218P00070000 P 12/18/15 70.0 0.00 1.35
CLB 151218P00075000 P 12/18/15 75.0 0.25 1.85
CLB 151218P00080000 P 12/18/15 80.0 0.95 2.30
CLB 151218P00085000 P 12/18/15 85.0 1.20 2.95
CLB 151218P00090000 P 12/18/15 90.0 2.25 3.90
CLB 151218P00095000 P 12/18/15 95.0 3.30 5.50
CLB 151218P00100000 P 12/18/15 100.0 5.30 7.10
CLB 151218P00105000 P 12/18/15 105.0 7.30 9.20
CLB 151218P00110000 P 12/18/15 110.0 9.60 11.70
CLB 151218P00115000 P 12/18/15 115.0 12.00 14.40
CLB 151218P00120000 P 12/18/15 120.0 15.30 17.50
CLB 151218P00125000 P 12/18/15 125.0 19.60 21.60
CLB 151218P00130000 P 12/18/15 130.0 22.40 25.10
CLB 151218P00135000 P 12/18/15 135.0 26.40 29.10
CLB 151218P00140000 P 12/18/15 140.0 30.60 33.40
CLB 151218P00145000 P 12/18/15 145.0 35.20 37.80
CLB 151218P00150000 P 12/18/15 150.0 39.70 43.00
CLB 151218P00155000 P 12/18/15 155.0 44.50 47.50
CLB 151218P00160000 P 12/18/15 160.0 49.30 52.40
CLB 151218P00165000 P 12/18/15 165.0 54.10 57.40
CLB 151218P00170000 P 12/18/15 170.0 59.00 62.20
CLB 151218P00175000 P 12/18/15 175.0 63.90 67.10
CLB 151218P00180000 P 12/18/15 180.0 68.90 72.40
CLB 151218P00185000 P 12/18/15 185.0 73.90 77.00
CLB 151218P00190000 P 12/18/15 190.0 78.90 82.00

OPRA data is delayed 15 minutes.