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 (2014-08-08)Premium Content

Core Laboratories (CLB)
As of Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 140920C00100000 C 09/20/14 100.0 54.70 57.70
CLB 140920C00105000 C 09/20/14 105.0 49.80 52.70
CLB 140920C00110000 C 09/20/14 110.0 44.70 47.70
CLB 140920C00115000 C 09/20/14 115.0 39.70 42.90
CLB 140920C00120000 C 09/20/14 120.0 34.80 37.90
CLB 140920C00125000 C 09/20/14 125.0 29.70 32.70
CLB 140920C00130000 C 09/20/14 130.0 24.80 27.50
CLB 140920C00135000 C 09/20/14 135.0 19.90 22.60
CLB 140920C00140000 C 09/20/14 140.0 15.00 17.80
CLB 140920C00145000 C 09/20/14 145.0 10.10 12.70
CLB 140920C00150000 C 09/20/14 150.0 5.50 8.10
CLB 140920C00155000 C 09/20/14 155.0 3.50 4.00
CLB 140920C00160000 C 09/20/14 160.0 1.25 1.70
CLB 140920C00165000 C 09/20/14 165.0 0.45 0.80
CLB 140920C00170000 C 09/20/14 170.0 0.00 0.35
CLB 140920C00175000 C 09/20/14 175.0 0.05 0.20
CLB 140920C00180000 C 09/20/14 180.0 0.00 0.50
CLB 140920C00185000 C 09/20/14 185.0 0.00 0.30
CLB 140920C00190000 C 09/20/14 190.0 0.00 0.35
CLB 140920C00195000 C 09/20/14 195.0 0.00 0.55
CLB 140920C00200000 C 09/20/14 200.0 0.00 0.55
CLB 140920C00210000 C 09/20/14 210.0 0.00 0.35
CLB 140920C00220000 C 09/20/14 220.0 0.00 0.30
CLB 140920C00230000 C 09/20/14 230.0 0.00 0.50
CLB 140920C00240000 C 09/20/14 240.0 0.00 0.25
CLB 140920C00250000 C 09/20/14 250.0 0.00 0.10
CLB 140920C00260000 C 09/20/14 260.0 0.00 0.25
CLB 140920C00270000 C 09/20/14 270.0 0.00 0.25
CLB 140920C00280000 C 09/20/14 280.0 0.00 0.25
CLB 140920P00100000 P 09/20/14 100.0 0.00 0.25
CLB 140920P00105000 P 09/20/14 105.0 0.00 0.55
CLB 140920P00110000 P 09/20/14 110.0 0.00 0.55
CLB 140920P00115000 P 09/20/14 115.0 0.00 0.55
CLB 140920P00120000 P 09/20/14 120.0 0.00 0.55
CLB 140920P00125000 P 09/20/14 125.0 0.00 0.15
CLB 140920P00130000 P 09/20/14 130.0 0.00 0.20
CLB 140920P00135000 P 09/20/14 135.0 0.10 0.20
CLB 140920P00140000 P 09/20/14 140.0 0.20 0.30
CLB 140920P00145000 P 09/20/14 145.0 0.30 0.60
CLB 140920P00150000 P 09/20/14 150.0 0.80 1.05
CLB 140920P00155000 P 09/20/14 155.0 2.00 2.50
CLB 140920P00160000 P 09/20/14 160.0 4.50 5.30
CLB 140920P00165000 P 09/20/14 165.0 8.20 11.00
CLB 140920P00170000 P 09/20/14 170.0 12.60 15.70
CLB 140920P00175000 P 09/20/14 175.0 17.60 20.40
CLB 140920P00180000 P 09/20/14 180.0 22.60 25.50
CLB 140920P00185000 P 09/20/14 185.0 27.60 30.40
CLB 140920P00190000 P 09/20/14 190.0 32.60 35.40
CLB 140920P00195000 P 09/20/14 195.0 37.10 40.30
CLB 140920P00200000 P 09/20/14 200.0 42.50 45.40
CLB 140920P00210000 P 09/20/14 210.0 52.60 55.30
CLB 140920P00220000 P 09/20/14 220.0 62.30 65.30
CLB 140920P00230000 P 09/20/14 230.0 72.30 75.40
CLB 140920P00240000 P 09/20/14 240.0 82.10 85.30
CLB 140920P00250000 P 09/20/14 250.0 92.30 95.40
CLB 140920P00260000 P 09/20/14 260.0 102.50 105.40
CLB 140920P00270000 P 09/20/14 270.0 112.10 115.30
CLB 140920P00280000 P 09/20/14 280.0 122.30 125.40
CLB 141018C00105000 C 10/18/14 105.0 49.90 52.70
CLB 141018C00110000 C 10/18/14 110.0 44.80 47.70
CLB 141018C00115000 C 10/18/14 115.0 39.80 42.90
CLB 141018C00120000 C 10/18/14 120.0 34.90 37.80
CLB 141018C00125000 C 10/18/14 125.0 29.80 32.80
CLB 141018C00130000 C 10/18/14 130.0 24.90 27.90
CLB 141018C00135000 C 10/18/14 135.0 20.30 23.00
CLB 141018C00140000 C 10/18/14 140.0 15.60 18.30
CLB 141018C00145000 C 10/18/14 145.0 11.30 13.90
CLB 141018C00150000 C 10/18/14 150.0 8.10 9.80
CLB 141018C00155000 C 10/18/14 155.0 5.70 6.70
CLB 141018C00160000 C 10/18/14 160.0 3.50 4.10
CLB 141018C00165000 C 10/18/14 165.0 1.95 2.50
CLB 141018C00170000 C 10/18/14 170.0 0.45 2.15
CLB 141018C00175000 C 10/18/14 175.0 0.05 0.90
CLB 141018C00180000 C 10/18/14 180.0 0.00 0.75
CLB 141018C00185000 C 10/18/14 185.0 0.00 0.50
CLB 141018C00190000 C 10/18/14 190.0 0.00 0.55
CLB 141018C00195000 C 10/18/14 195.0 0.00 0.55
CLB 141018P00105000 P 10/18/14 105.0 0.00 0.30
CLB 141018P00110000 P 10/18/14 110.0 0.00 0.80
CLB 141018P00115000 P 10/18/14 115.0 0.00 0.55
CLB 141018P00120000 P 10/18/14 120.0 0.00 0.50
CLB 141018P00125000 P 10/18/14 125.0 0.00 0.60
CLB 141018P00130000 P 10/18/14 130.0 0.00 0.55
CLB 141018P00135000 P 10/18/14 135.0 0.00 1.25
CLB 141018P00140000 P 10/18/14 140.0 0.30 1.60
CLB 141018P00145000 P 10/18/14 145.0 1.30 2.30
CLB 141018P00150000 P 10/18/14 150.0 2.45 3.20
CLB 141018P00155000 P 10/18/14 155.0 4.20 6.80
CLB 141018P00160000 P 10/18/14 160.0 6.80 9.50
CLB 141018P00165000 P 10/18/14 165.0 10.20 12.80
CLB 141018P00170000 P 10/18/14 170.0 14.10 16.60
CLB 141018P00175000 P 10/18/14 175.0 18.50 21.00
CLB 141018P00180000 P 10/18/14 180.0 23.20 25.70
CLB 141018P00185000 P 10/18/14 185.0 27.70 30.50
CLB 141018P00190000 P 10/18/14 190.0 32.60 35.40
CLB 141018P00195000 P 10/18/14 195.0 37.90 40.40
CLB 141220C00095000 C 12/20/14 95.0 59.80 62.80
CLB 141220C00100000 C 12/20/14 100.0 54.60 58.70
CLB 141220C00105000 C 12/20/14 105.0 49.90 53.00
CLB 141220C00110000 C 12/20/14 110.0 44.90 48.00
CLB 141220C00115000 C 12/20/14 115.0 40.00 43.00
CLB 141220C00120000 C 12/20/14 120.0 35.20 38.50
CLB 141220C00125000 C 12/20/14 125.0 30.40 33.30
CLB 141220C00130000 C 12/20/14 130.0 25.90 28.80
CLB 141220C00135000 C 12/20/14 135.0 21.40 24.10
CLB 141220C00140000 C 12/20/14 140.0 17.40 20.00
CLB 141220C00145000 C 12/20/14 145.0 13.60 16.30
CLB 141220C00150000 C 12/20/14 150.0 10.10 12.70
CLB 141220C00155000 C 12/20/14 155.0 8.80 9.80
CLB 141220C00160000 C 12/20/14 160.0 5.60 7.50
CLB 141220C00165000 C 12/20/14 165.0 4.00 5.50
CLB 141220C00170000 C 12/20/14 170.0 2.00 4.00
CLB 141220C00175000 C 12/20/14 175.0 1.05 3.00
CLB 141220C00180000 C 12/20/14 180.0 0.65 2.30
CLB 141220C00185000 C 12/20/14 185.0 0.75 1.90
CLB 141220C00190000 C 12/20/14 190.0 0.50 1.50
CLB 141220C00195000 C 12/20/14 195.0 0.00 1.20
CLB 141220C00200000 C 12/20/14 200.0 0.05 0.95
CLB 141220C00210000 C 12/20/14 210.0 0.00 0.55
CLB 141220C00220000 C 12/20/14 220.0 0.00 0.50
CLB 141220C00230000 C 12/20/14 230.0 0.00 0.65
CLB 141220C00240000 C 12/20/14 240.0 0.00 0.65
CLB 141220C00250000 C 12/20/14 250.0 0.00 0.65
CLB 141220C00260000 C 12/20/14 260.0 0.00 0.50
CLB 141220C00270000 C 12/20/14 270.0 0.00 0.50
CLB 141220C00280000 C 12/20/14 280.0 0.00 0.50
CLB 141220C00290000 C 12/20/14 290.0 0.00 0.65
CLB 141220C00300000 C 12/20/14 300.0 0.00 0.30
CLB 141220P00095000 P 12/20/14 95.0 0.00 0.45
CLB 141220P00100000 P 12/20/14 100.0 0.00 0.25
CLB 141220P00105000 P 12/20/14 105.0 0.00 0.70
CLB 141220P00110000 P 12/20/14 110.0 0.00 0.75
CLB 141220P00115000 P 12/20/14 115.0 0.00 3.10
CLB 141220P00120000 P 12/20/14 120.0 0.15 1.10
CLB 141220P00125000 P 12/20/14 125.0 0.70 1.50
CLB 141220P00130000 P 12/20/14 130.0 0.80 2.30
CLB 141220P00135000 P 12/20/14 135.0 1.65 3.10
CLB 141220P00140000 P 12/20/14 140.0 2.25 3.60
CLB 141220P00145000 P 12/20/14 145.0 3.40 5.10
CLB 141220P00150000 P 12/20/14 150.0 5.30 6.60
CLB 141220P00155000 P 12/20/14 155.0 7.60 8.30
CLB 141220P00160000 P 12/20/14 160.0 10.10 11.70
CLB 141220P00165000 P 12/20/14 165.0 13.30 14.90
CLB 141220P00170000 P 12/20/14 170.0 16.80 19.50
CLB 141220P00175000 P 12/20/14 175.0 20.60 23.40
CLB 141220P00180000 P 12/20/14 180.0 24.80 27.50
CLB 141220P00185000 P 12/20/14 185.0 29.20 32.00
CLB 141220P00190000 P 12/20/14 190.0 33.40 36.50
CLB 141220P00195000 P 12/20/14 195.0 38.10 41.20
CLB 141220P00200000 P 12/20/14 200.0 43.00 46.10
CLB 141220P00210000 P 12/20/14 210.0 52.70 55.90
CLB 141220P00220000 P 12/20/14 220.0 62.70 65.80
CLB 141220P00230000 P 12/20/14 230.0 72.60 75.70
CLB 141220P00240000 P 12/20/14 240.0 82.50 85.60
CLB 141220P00250000 P 12/20/14 250.0 92.30 95.70
CLB 141220P00260000 P 12/20/14 260.0 103.00 105.70
CLB 141220P00270000 P 12/20/14 270.0 112.20 115.50
CLB 141220P00280000 P 12/20/14 280.0 122.40 125.60
CLB 141220P00290000 P 12/20/14 290.0 132.30 135.50
CLB 141220P00300000 P 12/20/14 300.0 142.20 145.70
CLB 150320C00100000 C 03/20/15 100.0 54.90 57.80
CLB 150320C00105000 C 03/20/15 105.0 50.00 53.40
CLB 150320C00110000 C 03/20/15 110.0 45.10 48.60
CLB 150320C00115000 C 03/20/15 115.0 40.40 44.10
CLB 150320C00120000 C 03/20/15 120.0 35.90 38.40
CLB 150320C00125000 C 03/20/15 125.0 31.50 34.00
CLB 150320C00130000 C 03/20/15 130.0 27.30 29.70
CLB 150320C00135000 C 03/20/15 135.0 23.20 25.80
CLB 150320C00140000 C 03/20/15 140.0 19.40 22.20
CLB 150320C00145000 C 03/20/15 145.0 15.90 18.90
CLB 150320C00150000 C 03/20/15 150.0 14.20 16.00
CLB 150320C00155000 C 03/20/15 155.0 10.40 13.20
CLB 150320C00160000 C 03/20/15 160.0 7.80 11.20
CLB 150320C00165000 C 03/20/15 165.0 6.90 9.10
CLB 150320C00170000 C 03/20/15 170.0 5.60 7.10
CLB 150320C00175000 C 03/20/15 175.0 3.70 6.20
CLB 150320C00180000 C 03/20/15 180.0 3.80 5.20
CLB 150320C00185000 C 03/20/15 185.0 1.85 4.30
CLB 150320C00190000 C 03/20/15 190.0 1.25 3.70
CLB 150320C00195000 C 03/20/15 195.0 1.25 3.60
CLB 150320C00200000 C 03/20/15 200.0 0.45 3.40
CLB 150320C00210000 C 03/20/15 210.0 0.00 1.50
CLB 150320C00220000 C 03/20/15 220.0 0.00 0.90
CLB 150320C00230000 C 03/20/15 230.0 0.00 0.85
CLB 150320P00100000 P 03/20/15 100.0 0.00 0.70
CLB 150320P00105000 P 03/20/15 105.0 0.00 0.90
CLB 150320P00110000 P 03/20/15 110.0 0.00 1.15
CLB 150320P00115000 P 03/20/15 115.0 0.35 3.50
CLB 150320P00120000 P 03/20/15 120.0 0.75 2.80
CLB 150320P00125000 P 03/20/15 125.0 1.15 2.80
CLB 150320P00130000 P 03/20/15 130.0 2.05 4.40
CLB 150320P00135000 P 03/20/15 135.0 3.20 5.70
CLB 150320P00140000 P 03/20/15 140.0 4.60 7.20
CLB 150320P00145000 P 03/20/15 145.0 6.30 9.00
CLB 150320P00150000 P 03/20/15 150.0 8.70 10.90
CLB 150320P00155000 P 03/20/15 155.0 10.30 13.70
CLB 150320P00160000 P 03/20/15 160.0 13.10 16.40
CLB 150320P00165000 P 03/20/15 165.0 16.30 19.30
CLB 150320P00170000 P 03/20/15 170.0 19.70 22.80
CLB 150320P00175000 P 03/20/15 175.0 23.50 26.30
CLB 150320P00180000 P 03/20/15 180.0 27.30 30.20
CLB 150320P00185000 P 03/20/15 185.0 31.20 34.20
CLB 150320P00190000 P 03/20/15 190.0 35.60 38.60
CLB 150320P00195000 P 03/20/15 195.0 40.10 43.00
CLB 150320P00200000 P 03/20/15 200.0 44.50 47.70
CLB 150320P00210000 P 03/20/15 210.0 53.60 56.70
CLB 150320P00220000 P 03/20/15 220.0 63.20 66.40
CLB 150320P00230000 P 03/20/15 230.0 72.60 76.10

OPRA data is delayed 15 minutes.