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 (2014-05-09)Premium Content

Core Laboratories (CLB)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 140816C00115000 C 08/16/14 115.0 31.30 34.20
CLB 140816C00120000 C 08/16/14 120.0 26.30 29.10
CLB 140816C00125000 C 08/16/14 125.0 21.30 24.20
CLB 140816C00130000 C 08/16/14 130.0 16.40 19.10
CLB 140816C00135000 C 08/16/14 135.0 11.60 14.40
CLB 140816C00140000 C 08/16/14 140.0 7.20 9.70
CLB 140816C00145000 C 08/16/14 145.0 3.90 4.70
CLB 140816C00150000 C 08/16/14 150.0 1.85 2.25
CLB 140816C00155000 C 08/16/14 155.0 0.75 1.05
CLB 140816C00160000 C 08/16/14 160.0 0.35 0.70
CLB 140816C00165000 C 08/16/14 165.0 0.10 0.40
CLB 140816C00170000 C 08/16/14 170.0 0.05 0.45
CLB 140816C00175000 C 08/16/14 175.0 0.05 0.40
CLB 140816C00180000 C 08/16/14 180.0 0.05 0.65
CLB 140816C00185000 C 08/16/14 185.0 0.10 0.50
CLB 140816C00190000 C 08/16/14 190.0 0.05 0.80
CLB 140816C00195000 C 08/16/14 195.0 0.00 1.00
CLB 140816C00200000 C 08/16/14 200.0 0.00 1.00
CLB 140816C00210000 C 08/16/14 210.0 0.00 1.00
CLB 140816P00115000 P 08/16/14 115.0 0.00 0.80
CLB 140816P00120000 P 08/16/14 120.0 0.00 2.60
CLB 140816P00125000 P 08/16/14 125.0 0.00 2.70
CLB 140816P00130000 P 08/16/14 130.0 0.00 1.00
CLB 140816P00135000 P 08/16/14 135.0 0.00 1.00
CLB 140816P00140000 P 08/16/14 140.0 0.05 1.00
CLB 140816P00145000 P 08/16/14 145.0 1.70 2.30
CLB 140816P00150000 P 08/16/14 150.0 4.30 5.30
CLB 140816P00155000 P 08/16/14 155.0 8.00 9.40
CLB 140816P00160000 P 08/16/14 160.0 11.30 14.10
CLB 140816P00165000 P 08/16/14 165.0 16.10 19.00
CLB 140816P00170000 P 08/16/14 170.0 21.20 23.90
CLB 140816P00175000 P 08/16/14 175.0 26.30 29.10
CLB 140816P00180000 P 08/16/14 180.0 31.00 34.20
CLB 140816P00185000 P 08/16/14 185.0 36.00 39.20
CLB 140816P00190000 P 08/16/14 190.0 41.10 44.20
CLB 140816P00195000 P 08/16/14 195.0 46.00 49.00
CLB 140816P00200000 P 08/16/14 200.0 51.10 54.00
CLB 140816P00210000 P 08/16/14 210.0 61.00 63.90
CLB 140920C00100000 C 09/20/14 100.0 46.00 49.20
CLB 140920C00105000 C 09/20/14 105.0 41.20 44.10
CLB 140920C00110000 C 09/20/14 110.0 35.70 39.10
CLB 140920C00115000 C 09/20/14 115.0 31.20 34.20
CLB 140920C00120000 C 09/20/14 120.0 26.20 29.30
CLB 140920C00125000 C 09/20/14 125.0 21.60 24.40
CLB 140920C00130000 C 09/20/14 130.0 16.90 19.80
CLB 140920C00135000 C 09/20/14 135.0 12.70 15.30
CLB 140920C00140000 C 09/20/14 140.0 8.70 9.90
CLB 140920C00145000 C 09/20/14 145.0 5.60 6.70
CLB 140920C00150000 C 09/20/14 150.0 3.50 4.50
CLB 140920C00155000 C 09/20/14 155.0 2.05 2.55
CLB 140920C00160000 C 09/20/14 160.0 1.25 1.80
CLB 140920C00165000 C 09/20/14 165.0 0.75 2.00
CLB 140920C00170000 C 09/20/14 170.0 0.30 0.95
CLB 140920C00175000 C 09/20/14 175.0 0.45 0.95
CLB 140920C00180000 C 09/20/14 180.0 0.15 1.65
CLB 140920C00185000 C 09/20/14 185.0 0.00 1.70
CLB 140920C00190000 C 09/20/14 190.0 0.00 2.15
CLB 140920C00195000 C 09/20/14 195.0 0.00 2.80
CLB 140920C00200000 C 09/20/14 200.0 0.00 0.50
CLB 140920C00210000 C 09/20/14 210.0 0.00 0.60
CLB 140920C00220000 C 09/20/14 220.0 0.00 0.10
CLB 140920C00230000 C 09/20/14 230.0 0.00 2.50
CLB 140920C00240000 C 09/20/14 240.0 0.00 0.20
CLB 140920C00250000 C 09/20/14 250.0 0.00 0.50
CLB 140920C00260000 C 09/20/14 260.0 0.00 0.45
CLB 140920C00270000 C 09/20/14 270.0 0.00 0.80
CLB 140920C00280000 C 09/20/14 280.0 0.00 2.65
CLB 140920P00100000 P 09/20/14 100.0 0.00 2.80
CLB 140920P00105000 P 09/20/14 105.0 0.00 2.80
CLB 140920P00110000 P 09/20/14 110.0 0.00 0.45
CLB 140920P00115000 P 09/20/14 115.0 0.00 2.80
CLB 140920P00120000 P 09/20/14 120.0 0.00 2.70
CLB 140920P00125000 P 09/20/14 125.0 0.00 2.85
CLB 140920P00130000 P 09/20/14 130.0 0.00 1.00
CLB 140920P00135000 P 09/20/14 135.0 0.25 1.65
CLB 140920P00140000 P 09/20/14 140.0 1.80 2.20
CLB 140920P00145000 P 09/20/14 145.0 3.50 4.20
CLB 140920P00150000 P 09/20/14 150.0 6.10 6.80
CLB 140920P00155000 P 09/20/14 155.0 9.60 10.90
CLB 140920P00160000 P 09/20/14 160.0 13.40 14.90
CLB 140920P00165000 P 09/20/14 165.0 16.60 19.40
CLB 140920P00170000 P 09/20/14 170.0 21.60 24.40
CLB 140920P00175000 P 09/20/14 175.0 26.30 29.10
CLB 140920P00180000 P 09/20/14 180.0 31.20 34.10
CLB 140920P00185000 P 09/20/14 185.0 36.10 39.30
CLB 140920P00190000 P 09/20/14 190.0 41.00 43.90
CLB 140920P00195000 P 09/20/14 195.0 46.00 49.00
CLB 140920P00200000 P 09/20/14 200.0 51.00 53.90
CLB 140920P00210000 P 09/20/14 210.0 61.00 64.10
CLB 140920P00220000 P 09/20/14 220.0 70.80 74.70
CLB 140920P00230000 P 09/20/14 230.0 81.10 84.80
CLB 140920P00240000 P 09/20/14 240.0 91.10 94.80
CLB 140920P00250000 P 09/20/14 250.0 101.00 104.10
CLB 140920P00260000 P 09/20/14 260.0 111.10 114.80
CLB 140920P00270000 P 09/20/14 270.0 121.00 124.60
CLB 140920P00280000 P 09/20/14 280.0 130.80 134.70
CLB 141220C00095000 C 12/20/14 95.0 51.10 54.40
CLB 141220C00100000 C 12/20/14 100.0 45.40 49.30
CLB 141220C00105000 C 12/20/14 105.0 41.10 44.30
CLB 141220C00110000 C 12/20/14 110.0 36.40 39.40
CLB 141220C00115000 C 12/20/14 115.0 32.00 34.90
CLB 141220C00120000 C 12/20/14 120.0 27.20 30.10
CLB 141220C00125000 C 12/20/14 125.0 23.00 25.50
CLB 141220C00130000 C 12/20/14 130.0 19.20 21.90
CLB 141220C00135000 C 12/20/14 135.0 15.40 18.30
CLB 141220C00140000 C 12/20/14 140.0 12.40 14.00
CLB 141220C00145000 C 12/20/14 145.0 9.90 11.10
CLB 141220C00150000 C 12/20/14 150.0 7.30 8.70
CLB 141220C00155000 C 12/20/14 155.0 5.70 7.00
CLB 141220C00160000 C 12/20/14 160.0 4.50 5.90
CLB 141220C00165000 C 12/20/14 165.0 2.60 3.80
CLB 141220C00170000 C 12/20/14 170.0 1.20 4.90
CLB 141220C00175000 C 12/20/14 175.0 0.50 4.70
CLB 141220C00180000 C 12/20/14 180.0 0.70 4.80
CLB 141220C00185000 C 12/20/14 185.0 0.80 4.80
CLB 141220C00190000 C 12/20/14 190.0 0.00 1.75
CLB 141220C00195000 C 12/20/14 195.0 0.00 4.10
CLB 141220C00200000 C 12/20/14 200.0 0.00 1.50
CLB 141220C00210000 C 12/20/14 210.0 0.00 0.80
CLB 141220C00220000 C 12/20/14 220.0 0.00 4.00
CLB 141220C00230000 C 12/20/14 230.0 0.00 3.30
CLB 141220C00240000 C 12/20/14 240.0 0.00 3.20
CLB 141220C00250000 C 12/20/14 250.0 0.00 0.65
CLB 141220C00260000 C 12/20/14 260.0 0.00 3.20
CLB 141220C00270000 C 12/20/14 270.0 0.00 2.95
CLB 141220C00280000 C 12/20/14 280.0 0.00 3.20
CLB 141220C00290000 C 12/20/14 290.0 0.00 2.90
CLB 141220C00300000 C 12/20/14 300.0 0.00 2.80
CLB 141220P00095000 P 12/20/14 95.0 0.00 3.10
CLB 141220P00100000 P 12/20/14 100.0 0.00 3.20
CLB 141220P00105000 P 12/20/14 105.0 0.00 3.20
CLB 141220P00110000 P 12/20/14 110.0 0.00 3.40
CLB 141220P00115000 P 12/20/14 115.0 0.25 1.95
CLB 141220P00120000 P 12/20/14 120.0 0.10 1.50
CLB 141220P00125000 P 12/20/14 125.0 0.95 2.05
CLB 141220P00130000 P 12/20/14 130.0 2.45 3.20
CLB 141220P00135000 P 12/20/14 135.0 3.70 4.40
CLB 141220P00140000 P 12/20/14 140.0 5.80 6.00
CLB 141220P00145000 P 12/20/14 145.0 8.10 8.60
CLB 141220P00150000 P 12/20/14 150.0 10.30 11.20
CLB 141220P00155000 P 12/20/14 155.0 13.30 14.50
CLB 141220P00160000 P 12/20/14 160.0 16.60 18.00
CLB 141220P00165000 P 12/20/14 165.0 19.20 22.10
CLB 141220P00170000 P 12/20/14 170.0 23.10 26.00
CLB 141220P00175000 P 12/20/14 175.0 27.50 30.80
CLB 141220P00180000 P 12/20/14 180.0 32.50 35.00
CLB 141220P00185000 P 12/20/14 185.0 37.00 39.90
CLB 141220P00190000 P 12/20/14 190.0 41.90 44.90
CLB 141220P00195000 P 12/20/14 195.0 46.80 49.70
CLB 141220P00200000 P 12/20/14 200.0 51.60 54.40
CLB 141220P00210000 P 12/20/14 210.0 61.30 64.20
CLB 141220P00220000 P 12/20/14 220.0 71.30 74.80
CLB 141220P00230000 P 12/20/14 230.0 81.30 84.80
CLB 141220P00240000 P 12/20/14 240.0 91.10 94.90
CLB 141220P00250000 P 12/20/14 250.0 101.10 104.40
CLB 141220P00260000 P 12/20/14 260.0 111.10 114.70
CLB 141220P00270000 P 12/20/14 270.0 121.10 124.80
CLB 141220P00280000 P 12/20/14 280.0 131.10 134.80
CLB 141220P00290000 P 12/20/14 290.0 141.10 144.80
CLB 141220P00300000 P 12/20/14 300.0 151.10 154.80
CLB 150320C00100000 C 03/20/15 100.0 46.60 49.30
CLB 150320C00105000 C 03/20/15 105.0 41.30 44.60
CLB 150320C00110000 C 03/20/15 110.0 37.00 40.00
CLB 150320C00115000 C 03/20/15 115.0 33.10 35.70
CLB 150320C00120000 C 03/20/15 120.0 28.80 31.70
CLB 150320C00125000 C 03/20/15 125.0 24.90 27.60
CLB 150320C00130000 C 03/20/15 130.0 21.20 24.20
CLB 150320C00135000 C 03/20/15 135.0 18.30 21.00
CLB 150320C00140000 C 03/20/15 140.0 15.00 17.90
CLB 150320C00145000 C 03/20/15 145.0 12.40 15.10
CLB 150320C00150000 C 03/20/15 150.0 10.20 12.50
CLB 150320C00155000 C 03/20/15 155.0 8.20 10.50
CLB 150320C00160000 C 03/20/15 160.0 6.60 8.80
CLB 150320C00165000 C 03/20/15 165.0 5.40 6.60
CLB 150320C00170000 C 03/20/15 170.0 3.70 6.00
CLB 150320C00175000 C 03/20/15 175.0 2.60 6.00
CLB 150320C00180000 C 03/20/15 180.0 1.60 5.20
CLB 150320C00185000 C 03/20/15 185.0 0.90 4.80
CLB 150320C00190000 C 03/20/15 190.0 0.30 4.80
CLB 150320C00195000 C 03/20/15 195.0 0.05 4.80
CLB 150320C00200000 C 03/20/15 200.0 0.05 4.80
CLB 150320C00210000 C 03/20/15 210.0 0.10 4.50
CLB 150320C00220000 C 03/20/15 220.0 0.00 4.00
CLB 150320C00230000 C 03/20/15 230.0 0.05 0.90
CLB 150320P00100000 P 03/20/15 100.0 0.15 0.90
CLB 150320P00105000 P 03/20/15 105.0 0.10 1.15
CLB 150320P00110000 P 03/20/15 110.0 1.20 1.35
CLB 150320P00115000 P 03/20/15 115.0 1.70 2.30
CLB 150320P00120000 P 03/20/15 120.0 1.90 4.30
CLB 150320P00125000 P 03/20/15 125.0 1.70 5.20
CLB 150320P00130000 P 03/20/15 130.0 2.70 6.50
CLB 150320P00135000 P 03/20/15 135.0 4.40 7.50
CLB 150320P00140000 P 03/20/15 140.0 8.00 9.40
CLB 150320P00145000 P 03/20/15 145.0 10.50 11.20
CLB 150320P00150000 P 03/20/15 150.0 11.70 14.40
CLB 150320P00155000 P 03/20/15 155.0 14.80 17.60
CLB 150320P00160000 P 03/20/15 160.0 18.20 21.10
CLB 150320P00165000 P 03/20/15 165.0 21.90 24.40
CLB 150320P00170000 P 03/20/15 170.0 25.80 28.60
CLB 150320P00175000 P 03/20/15 175.0 29.90 32.60
CLB 150320P00180000 P 03/20/15 180.0 34.20 36.70
CLB 150320P00185000 P 03/20/15 185.0 38.60 41.10
CLB 150320P00190000 P 03/20/15 190.0 43.20 45.90
CLB 150320P00195000 P 03/20/15 195.0 47.80 50.50
CLB 150320P00200000 P 03/20/15 200.0 52.50 55.10
CLB 150320P00210000 P 03/20/15 210.0 62.10 65.10
CLB 150320P00220000 P 03/20/15 220.0 71.70 75.20
CLB 150320P00230000 P 03/20/15 230.0 81.60 84.90

OPRA data is delayed 15 minutes.