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 N V Netherlands (CLB)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 160617C00045000 C 06/17/16 45.0 74.80 79.10
CLB 160617C00050000 C 06/17/16 50.0 70.00 73.80
CLB 160617C00055000 C 06/17/16 55.0 65.00 68.80
CLB 160617C00060000 C 06/17/16 60.0 60.00 63.90
CLB 160617C00065000 C 06/17/16 65.0 55.00 57.90
CLB 160617C00070000 C 06/17/16 70.0 50.00 53.40
CLB 160617C00075000 C 06/17/16 75.0 45.00 48.40
CLB 160617C00080000 C 06/17/16 80.0 40.10 43.10
CLB 160617C00085000 C 06/17/16 85.0 35.10 38.20
CLB 160617C00090000 C 06/17/16 90.0 30.10 33.20
CLB 160617C00095000 C 06/17/16 95.0 25.20 28.20
CLB 160617C00100000 C 06/17/16 100.0 20.30 23.20
CLB 160617C00105000 C 06/17/16 105.0 15.50 18.60
CLB 160617C00110000 C 06/17/16 110.0 10.70 14.10
CLB 160617C00115000 C 06/17/16 115.0 7.30 9.50
CLB 160617C00120000 C 06/17/16 120.0 4.60 5.00
CLB 160617C00125000 C 06/17/16 125.0 2.25 2.55
CLB 160617C00130000 C 06/17/16 130.0 0.80 1.05
CLB 160617C00135000 C 06/17/16 135.0 0.05 0.50
CLB 160617C00140000 C 06/17/16 140.0 0.00 0.50
CLB 160617C00145000 C 06/17/16 145.0 0.00 0.50
CLB 160617C00150000 C 06/17/16 150.0 0.00 0.50
CLB 160617C00155000 C 06/17/16 155.0 0.00 0.50
CLB 160617C00160000 C 06/17/16 160.0 0.00 0.50
CLB 160617C00165000 C 06/17/16 165.0 0.00 0.50
CLB 160617C00170000 C 06/17/16 170.0 0.00 0.50
CLB 160617C00175000 C 06/17/16 175.0 0.00 0.50
CLB 160617P00045000 P 06/17/16 45.0 0.00 1.20
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 0.50
CLB 160617P00075000 P 06/17/16 75.0 0.00 0.50
CLB 160617P00080000 P 06/17/16 80.0 0.00 0.50
CLB 160617P00085000 P 06/17/16 85.0 0.00 0.35
CLB 160617P00090000 P 06/17/16 90.0 0.00 0.50
CLB 160617P00095000 P 06/17/16 95.0 0.10 0.50
CLB 160617P00100000 P 06/17/16 100.0 0.05 0.50
CLB 160617P00105000 P 06/17/16 105.0 0.15 0.40
CLB 160617P00110000 P 06/17/16 110.0 0.45 0.70
CLB 160617P00115000 P 06/17/16 115.0 1.25 1.35
CLB 160617P00120000 P 06/17/16 120.0 2.60 2.90
CLB 160617P00125000 P 06/17/16 125.0 5.00 5.60
CLB 160617P00130000 P 06/17/16 130.0 7.60 10.80
CLB 160617P00135000 P 06/17/16 135.0 11.90 15.20
CLB 160617P00140000 P 06/17/16 140.0 16.80 19.70
CLB 160617P00145000 P 06/17/16 145.0 21.80 24.60
CLB 160617P00150000 P 06/17/16 150.0 27.20 29.60
CLB 160617P00155000 P 06/17/16 155.0 32.20 34.60
CLB 160617P00160000 P 06/17/16 160.0 36.80 39.70
CLB 160617P00165000 P 06/17/16 165.0 41.90 44.60
CLB 160617P00170000 P 06/17/16 170.0 47.30 49.70
CLB 160617P00175000 P 06/17/16 175.0 52.30 55.00
CLB 160715C00060000 C 07/15/16 60.0 60.00 63.30
CLB 160715C00065000 C 07/15/16 65.0 55.00 58.40
CLB 160715C00070000 C 07/15/16 70.0 50.00 53.40
CLB 160715C00075000 C 07/15/16 75.0 45.00 48.30
CLB 160715C00080000 C 07/15/16 80.0 40.00 43.30
CLB 160715C00085000 C 07/15/16 85.0 35.10 38.20
CLB 160715C00090000 C 07/15/16 90.0 30.30 33.30
CLB 160715C00095000 C 07/15/16 95.0 25.40 28.40
CLB 160715C00100000 C 07/15/16 100.0 20.80 24.00
CLB 160715C00105000 C 07/15/16 105.0 16.30 19.40
CLB 160715C00110000 C 07/15/16 110.0 12.30 15.20
CLB 160715C00115000 C 07/15/16 115.0 9.30 11.60
CLB 160715C00120000 C 07/15/16 120.0 6.50 7.30
CLB 160715C00125000 C 07/15/16 125.0 4.30 4.60
CLB 160715C00130000 C 07/15/16 130.0 2.30 2.80
CLB 160715C00135000 C 07/15/16 135.0 1.20 1.65
CLB 160715C00140000 C 07/15/16 140.0 0.45 0.95
CLB 160715C00145000 C 07/15/16 145.0 0.05 1.15
CLB 160715C00150000 C 07/15/16 150.0 0.00 0.50
CLB 160715C00155000 C 07/15/16 155.0 0.00 0.50
CLB 160715C00160000 C 07/15/16 160.0 0.00 0.50
CLB 160715C00165000 C 07/15/16 165.0 0.00 0.50
CLB 160715C00170000 C 07/15/16 170.0 0.00 0.50
CLB 160715C00175000 C 07/15/16 175.0 0.00 0.50
CLB 160715P00060000 P 07/15/16 60.0 0.00 0.50
CLB 160715P00065000 P 07/15/16 65.0 0.00 0.50
CLB 160715P00070000 P 07/15/16 70.0 0.00 0.50
CLB 160715P00075000 P 07/15/16 75.0 0.00 0.50
CLB 160715P00080000 P 07/15/16 80.0 0.00 0.50
CLB 160715P00085000 P 07/15/16 85.0 0.00 0.50
CLB 160715P00090000 P 07/15/16 90.0 0.05 1.95
CLB 160715P00095000 P 07/15/16 95.0 0.20 0.55
CLB 160715P00100000 P 07/15/16 100.0 0.30 0.85
CLB 160715P00105000 P 07/15/16 105.0 1.00 1.80
CLB 160715P00110000 P 07/15/16 110.0 1.75 2.45
CLB 160715P00115000 P 07/15/16 115.0 3.00 3.80
CLB 160715P00120000 P 07/15/16 120.0 4.70 5.60
CLB 160715P00125000 P 07/15/16 125.0 7.20 8.10
CLB 160715P00130000 P 07/15/16 130.0 10.20 12.60
CLB 160715P00135000 P 07/15/16 135.0 13.20 16.40
CLB 160715P00140000 P 07/15/16 140.0 17.70 20.60
CLB 160715P00145000 P 07/15/16 145.0 22.30 25.10
CLB 160715P00150000 P 07/15/16 150.0 27.00 29.80
CLB 160715P00155000 P 07/15/16 155.0 31.80 34.70
CLB 160715P00160000 P 07/15/16 160.0 36.80 39.70
CLB 160715P00165000 P 07/15/16 165.0 41.80 44.60
CLB 160715P00170000 P 07/15/16 170.0 46.60 49.60
CLB 160715P00175000 P 07/15/16 175.0 51.60 54.60
CLB 160916C00045000 C 09/16/16 45.0 75.00 78.50
CLB 160916C00050000 C 09/16/16 50.0 70.00 73.50
CLB 160916C00055000 C 09/16/16 55.0 65.10 68.40
CLB 160916C00060000 C 09/16/16 60.0 60.10 63.40
CLB 160916C00065000 C 09/16/16 65.0 55.20 58.40
CLB 160916C00070000 C 09/16/16 70.0 50.20 53.50
CLB 160916C00075000 C 09/16/16 75.0 45.30 48.40
CLB 160916C00080000 C 09/16/16 80.0 40.60 43.70
CLB 160916C00085000 C 09/16/16 85.0 35.80 39.00
CLB 160916C00090000 C 09/16/16 90.0 31.20 34.20
CLB 160916C00095000 C 09/16/16 95.0 26.70 29.90
CLB 160916C00100000 C 09/16/16 100.0 22.40 25.70
CLB 160916C00105000 C 09/16/16 105.0 18.50 21.60
CLB 160916C00110000 C 09/16/16 110.0 16.00 17.70
CLB 160916C00115000 C 09/16/16 115.0 12.70 14.00
CLB 160916C00120000 C 09/16/16 120.0 9.80 11.20
CLB 160916C00125000 C 09/16/16 125.0 7.30 8.90
CLB 160916C00130000 C 09/16/16 130.0 5.20 6.90
CLB 160916C00135000 C 09/16/16 135.0 3.70 5.20
CLB 160916C00140000 C 09/16/16 140.0 2.55 3.90
CLB 160916C00145000 C 09/16/16 145.0 2.05 2.35
CLB 160916C00150000 C 09/16/16 150.0 1.35 1.70
CLB 160916C00155000 C 09/16/16 155.0 0.00 2.45
CLB 160916C00160000 C 09/16/16 160.0 0.20 1.30
CLB 160916C00165000 C 09/16/16 165.0 0.05 1.90
CLB 160916C00170000 C 09/16/16 170.0 0.00 0.90
CLB 160916C00175000 C 09/16/16 175.0 0.00 1.70
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 1.65
CLB 160916P00060000 P 09/16/16 60.0 0.00 1.70
CLB 160916P00065000 P 09/16/16 65.0 0.00 1.80
CLB 160916P00070000 P 09/16/16 70.0 0.25 0.45
CLB 160916P00075000 P 09/16/16 75.0 0.30 0.75
CLB 160916P00080000 P 09/16/16 80.0 0.00 2.25
CLB 160916P00085000 P 09/16/16 85.0 0.00 2.00
CLB 160916P00090000 P 09/16/16 90.0 0.85 2.30
CLB 160916P00095000 P 09/16/16 95.0 1.15 2.80
CLB 160916P00100000 P 09/16/16 100.0 2.35 3.80
CLB 160916P00105000 P 09/16/16 105.0 3.30 4.50
CLB 160916P00110000 P 09/16/16 110.0 4.70 5.90
CLB 160916P00115000 P 09/16/16 115.0 6.30 7.90
CLB 160916P00120000 P 09/16/16 120.0 8.50 9.90
CLB 160916P00125000 P 09/16/16 125.0 11.10 12.40
CLB 160916P00130000 P 09/16/16 130.0 13.90 15.30
CLB 160916P00135000 P 09/16/16 135.0 16.90 19.90
CLB 160916P00140000 P 09/16/16 140.0 20.50 23.00
CLB 160916P00145000 P 09/16/16 145.0 24.40 27.70
CLB 160916P00150000 P 09/16/16 150.0 28.90 31.90
CLB 160916P00155000 P 09/16/16 155.0 33.30 36.50
CLB 160916P00160000 P 09/16/16 160.0 38.10 41.10
CLB 160916P00165000 P 09/16/16 165.0 42.80 45.80
CLB 160916P00170000 P 09/16/16 170.0 47.70 50.80
CLB 160916P00175000 P 09/16/16 175.0 52.60 55.60
CLB 161216C00060000 C 12/16/16 60.0 60.10 63.40
CLB 161216C00065000 C 12/16/16 65.0 55.40 58.40
CLB 161216C00070000 C 12/16/16 70.0 50.40 53.60
CLB 161216C00075000 C 12/16/16 75.0 45.80 49.00
CLB 161216C00080000 C 12/16/16 80.0 41.10 44.40
CLB 161216C00085000 C 12/16/16 85.0 36.80 40.10
CLB 161216C00090000 C 12/16/16 90.0 32.60 35.90
CLB 161216C00095000 C 12/16/16 95.0 28.50 31.80
CLB 161216C00100000 C 12/16/16 100.0 24.70 28.10
CLB 161216C00105000 C 12/16/16 105.0 21.60 24.40
CLB 161216C00110000 C 12/16/16 110.0 18.40 21.00
CLB 161216C00115000 C 12/16/16 115.0 15.50 17.40
CLB 161216C00120000 C 12/16/16 120.0 12.70 14.80
CLB 161216C00125000 C 12/16/16 125.0 10.30 12.40
CLB 161216C00130000 C 12/16/16 130.0 8.10 10.40
CLB 161216C00135000 C 12/16/16 135.0 6.40 8.30
CLB 161216C00140000 C 12/16/16 140.0 4.90 7.00
CLB 161216C00145000 C 12/16/16 145.0 3.70 5.70
CLB 161216C00150000 C 12/16/16 150.0 2.75 4.60
CLB 161216C00155000 C 12/16/16 155.0 1.90 4.20
CLB 161216C00160000 C 12/16/16 160.0 0.60 3.40
CLB 161216C00165000 C 12/16/16 165.0 0.40 2.60
CLB 161216C00170000 C 12/16/16 170.0 0.20 2.65
CLB 161216C00175000 C 12/16/16 175.0 0.10 2.70
CLB 161216C00180000 C 12/16/16 180.0 0.05 2.50
CLB 161216C00185000 C 12/16/16 185.0 0.00 2.35
CLB 161216P00060000 P 12/16/16 60.0 0.00 2.55
CLB 161216P00065000 P 12/16/16 65.0 0.15 2.80
CLB 161216P00070000 P 12/16/16 70.0 0.35 2.50
CLB 161216P00075000 P 12/16/16 75.0 0.70 3.50
CLB 161216P00080000 P 12/16/16 80.0 1.10 4.00
CLB 161216P00085000 P 12/16/16 85.0 1.55 3.60
CLB 161216P00090000 P 12/16/16 90.0 2.60 4.50
CLB 161216P00095000 P 12/16/16 95.0 3.50 6.40
CLB 161216P00100000 P 12/16/16 100.0 4.70 6.50
CLB 161216P00105000 P 12/16/16 105.0 6.00 8.00
CLB 161216P00110000 P 12/16/16 110.0 7.70 9.70
CLB 161216P00115000 P 12/16/16 115.0 9.60 11.80
CLB 161216P00120000 P 12/16/16 120.0 11.90 14.10
CLB 161216P00125000 P 12/16/16 125.0 14.50 16.70
CLB 161216P00130000 P 12/16/16 130.0 17.50 19.50
CLB 161216P00135000 P 12/16/16 135.0 20.70 22.60
CLB 161216P00140000 P 12/16/16 140.0 24.20 25.80
CLB 161216P00145000 P 12/16/16 145.0 27.90 30.00
CLB 161216P00150000 P 12/16/16 150.0 31.30 34.40
CLB 161216P00155000 P 12/16/16 155.0 35.50 38.60
CLB 161216P00160000 P 12/16/16 160.0 39.70 42.90
CLB 161216P00165000 P 12/16/16 165.0 44.10 47.40
CLB 161216P00170000 P 12/16/16 170.0 48.30 51.90
CLB 161216P00175000 P 12/16/16 175.0 52.90 56.60
CLB 161216P00180000 P 12/16/16 180.0 58.10 61.30
CLB 161216P00185000 P 12/16/16 185.0 62.90 66.20

OPRA data is delayed 15 minutes.