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 (2015-02-06)Premium Content

Core Laboratories (CLB)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 150320C00065000 C 03/20/15 65.0 44.10 47.20
CLB 150320C00070000 C 03/20/15 70.0 39.10 42.20
CLB 150320C00075000 C 03/20/15 75.0 34.20 37.20
CLB 150320C00080000 C 03/20/15 80.0 29.20 32.20
CLB 150320C00085000 C 03/20/15 85.0 24.20 27.10
CLB 150320C00090000 C 03/20/15 90.0 19.30 22.20
CLB 150320C00095000 C 03/20/15 95.0 14.50 16.50
CLB 150320C00100000 C 03/20/15 100.0 10.30 11.50
CLB 150320C00105000 C 03/20/15 105.0 6.30 7.30
CLB 150320C00110000 C 03/20/15 110.0 3.20 4.00
CLB 150320C00115000 C 03/20/15 115.0 1.25 1.70
CLB 150320C00120000 C 03/20/15 120.0 0.25 0.65
CLB 150320C00125000 C 03/20/15 125.0 0.00 0.25
CLB 150320C00130000 C 03/20/15 130.0 0.05 0.10
CLB 150320C00135000 C 03/20/15 135.0 0.00 0.50
CLB 150320C00140000 C 03/20/15 140.0 0.00 0.50
CLB 150320C00145000 C 03/20/15 145.0 0.00 0.25
CLB 150320C00150000 C 03/20/15 150.0 0.00 0.50
CLB 150320C00155000 C 03/20/15 155.0 0.00 0.15
CLB 150320C00160000 C 03/20/15 160.0 0.00 0.50
CLB 150320C00165000 C 03/20/15 165.0 0.00 0.50
CLB 150320C00170000 C 03/20/15 170.0 0.00 0.50
CLB 150320C00175000 C 03/20/15 175.0 0.00 0.50
CLB 150320C00180000 C 03/20/15 180.0 0.00 0.50
CLB 150320C00185000 C 03/20/15 185.0 0.00 0.50
CLB 150320C00190000 C 03/20/15 190.0 0.00 0.50
CLB 150320C00195000 C 03/20/15 195.0 0.00 0.50
CLB 150320C00200000 C 03/20/15 200.0 0.00 0.50
CLB 150320C00210000 C 03/20/15 210.0 0.00 0.50
CLB 150320C00220000 C 03/20/15 220.0 0.00 0.50
CLB 150320C00230000 C 03/20/15 230.0 0.00 0.50
CLB 150320P00065000 P 03/20/15 65.0 0.00 0.50
CLB 150320P00070000 P 03/20/15 70.0 0.00 0.50
CLB 150320P00075000 P 03/20/15 75.0 0.10 0.50
CLB 150320P00080000 P 03/20/15 80.0 0.00 0.50
CLB 150320P00085000 P 03/20/15 85.0 0.00 0.25
CLB 150320P00090000 P 03/20/15 90.0 0.05 0.30
CLB 150320P00095000 P 03/20/15 95.0 0.20 0.45
CLB 150320P00100000 P 03/20/15 100.0 0.60 0.90
CLB 150320P00105000 P 03/20/15 105.0 1.30 1.90
CLB 150320P00110000 P 03/20/15 110.0 2.95 3.80
CLB 150320P00115000 P 03/20/15 115.0 5.70 6.80
CLB 150320P00120000 P 03/20/15 120.0 9.60 11.00
CLB 150320P00125000 P 03/20/15 125.0 13.30 15.90
CLB 150320P00130000 P 03/20/15 130.0 18.10 20.80
CLB 150320P00135000 P 03/20/15 135.0 23.10 25.60
CLB 150320P00140000 P 03/20/15 140.0 28.00 30.80
CLB 150320P00145000 P 03/20/15 145.0 32.90 35.70
CLB 150320P00150000 P 03/20/15 150.0 37.90 40.80
CLB 150320P00155000 P 03/20/15 155.0 42.80 45.80
CLB 150320P00160000 P 03/20/15 160.0 47.90 50.60
CLB 150320P00165000 P 03/20/15 165.0 53.00 55.70
CLB 150320P00170000 P 03/20/15 170.0 58.00 60.70
CLB 150320P00175000 P 03/20/15 175.0 62.80 65.90
CLB 150320P00180000 P 03/20/15 180.0 67.80 70.90
CLB 150320P00185000 P 03/20/15 185.0 72.80 75.80
CLB 150320P00190000 P 03/20/15 190.0 77.80 80.90
CLB 150320P00195000 P 03/20/15 195.0 82.80 87.00
CLB 150320P00200000 P 03/20/15 200.0 87.80 91.10
CLB 150320P00210000 P 03/20/15 210.0 97.80 102.00
CLB 150320P00220000 P 03/20/15 220.0 107.80 112.00
CLB 150320P00230000 P 03/20/15 230.0 117.80 122.00
CLB 150417C00070000 C 04/17/15 70.0 39.30 42.20
CLB 150417C00075000 C 04/17/15 75.0 34.50 37.10
CLB 150417C00080000 C 04/17/15 80.0 29.50 32.20
CLB 150417C00085000 C 04/17/15 85.0 24.70 27.50
CLB 150417C00090000 C 04/17/15 90.0 20.00 21.90
CLB 150417C00095000 C 04/17/15 95.0 15.90 17.30
CLB 150417C00100000 C 04/17/15 100.0 11.80 13.20
CLB 150417C00105000 C 04/17/15 105.0 8.30 9.50
CLB 150417C00110000 C 04/17/15 110.0 5.40 6.50
CLB 150417C00115000 C 04/17/15 115.0 3.20 4.10
CLB 150417C00120000 C 04/17/15 120.0 1.75 2.40
CLB 150417C00125000 C 04/17/15 125.0 0.90 1.30
CLB 150417C00130000 C 04/17/15 130.0 0.25 0.65
CLB 150417C00135000 C 04/17/15 135.0 0.00 0.40
CLB 150417C00140000 C 04/17/15 140.0 0.00 0.25
CLB 150417C00145000 C 04/17/15 145.0 0.00 0.25
CLB 150417C00150000 C 04/17/15 150.0 0.00 0.50
CLB 150417C00155000 C 04/17/15 155.0 0.00 0.50
CLB 150417C00160000 C 04/17/15 160.0 0.00 0.50
CLB 150417P00070000 P 04/17/15 70.0 0.00 0.30
CLB 150417P00075000 P 04/17/15 75.0 0.00 0.40
CLB 150417P00080000 P 04/17/15 80.0 0.15 0.55
CLB 150417P00085000 P 04/17/15 85.0 0.35 0.75
CLB 150417P00090000 P 04/17/15 90.0 0.70 1.10
CLB 150417P00095000 P 04/17/15 95.0 1.15 1.65
CLB 150417P00100000 P 04/17/15 100.0 2.05 2.60
CLB 150417P00105000 P 04/17/15 105.0 3.30 4.10
CLB 150417P00110000 P 04/17/15 110.0 5.30 6.10
CLB 150417P00115000 P 04/17/15 115.0 7.90 9.00
CLB 150417P00120000 P 04/17/15 120.0 11.20 12.50
CLB 150417P00125000 P 04/17/15 125.0 15.20 16.60
CLB 150417P00130000 P 04/17/15 130.0 18.60 21.30
CLB 150417P00135000 P 04/17/15 135.0 23.20 26.20
CLB 150417P00140000 P 04/17/15 140.0 28.10 31.10
CLB 150417P00145000 P 04/17/15 145.0 32.90 35.90
CLB 150417P00150000 P 04/17/15 150.0 37.90 40.90
CLB 150417P00155000 P 04/17/15 155.0 42.90 45.90
CLB 150417P00160000 P 04/17/15 160.0 47.90 50.80
CLB 150619C00065000 C 06/19/15 65.0 44.40 47.40
CLB 150619C00070000 C 06/19/15 70.0 39.60 42.40
CLB 150619C00075000 C 06/19/15 75.0 34.50 37.80
CLB 150619C00080000 C 06/19/15 80.0 30.30 33.20
CLB 150619C00085000 C 06/19/15 85.0 26.10 27.50
CLB 150619C00090000 C 06/19/15 90.0 21.50 23.20
CLB 150619C00095000 C 06/19/15 95.0 17.60 19.20
CLB 150619C00100000 C 06/19/15 100.0 14.20 15.50
CLB 150619C00105000 C 06/19/15 105.0 10.80 12.20
CLB 150619C00110000 C 06/19/15 110.0 7.90 9.30
CLB 150619C00115000 C 06/19/15 115.0 5.80 6.80
CLB 150619C00120000 C 06/19/15 120.0 4.00 4.90
CLB 150619C00125000 C 06/19/15 125.0 2.60 3.50
CLB 150619C00130000 C 06/19/15 130.0 1.75 2.00
CLB 150619C00135000 C 06/19/15 135.0 0.75 1.45
CLB 150619C00140000 C 06/19/15 140.0 0.30 1.00
CLB 150619C00145000 C 06/19/15 145.0 0.05 0.70
CLB 150619C00150000 C 06/19/15 150.0 0.05 0.50
CLB 150619C00155000 C 06/19/15 155.0 0.00 0.35
CLB 150619C00160000 C 06/19/15 160.0 0.00 0.30
CLB 150619C00165000 C 06/19/15 165.0 0.00 0.50
CLB 150619C00170000 C 06/19/15 170.0 0.00 0.50
CLB 150619C00175000 C 06/19/15 175.0 0.00 0.50
CLB 150619C00180000 C 06/19/15 180.0 0.00 0.50
CLB 150619C00185000 C 06/19/15 185.0 0.00 0.50
CLB 150619C00190000 C 06/19/15 190.0 0.00 0.50
CLB 150619P00065000 P 06/19/15 65.0 0.25 0.80
CLB 150619P00070000 P 06/19/15 70.0 0.35 1.00
CLB 150619P00075000 P 06/19/15 75.0 0.65 1.30
CLB 150619P00080000 P 06/19/15 80.0 1.05 1.70
CLB 150619P00085000 P 06/19/15 85.0 1.65 2.25
CLB 150619P00090000 P 06/19/15 90.0 2.15 3.00
CLB 150619P00095000 P 06/19/15 95.0 3.10 4.00
CLB 150619P00100000 P 06/19/15 100.0 4.40 5.30
CLB 150619P00105000 P 06/19/15 105.0 6.10 7.00
CLB 150619P00110000 P 06/19/15 110.0 8.20 9.30
CLB 150619P00115000 P 06/19/15 115.0 10.80 12.10
CLB 150619P00120000 P 06/19/15 120.0 13.90 15.30
CLB 150619P00125000 P 06/19/15 125.0 17.40 19.00
CLB 150619P00130000 P 06/19/15 130.0 21.30 22.90
CLB 150619P00135000 P 06/19/15 135.0 25.60 27.30
CLB 150619P00140000 P 06/19/15 140.0 29.00 31.80
CLB 150619P00145000 P 06/19/15 145.0 33.70 36.50
CLB 150619P00150000 P 06/19/15 150.0 38.50 41.70
CLB 150619P00155000 P 06/19/15 155.0 43.30 46.80
CLB 150619P00160000 P 06/19/15 160.0 48.30 51.80
CLB 150619P00165000 P 06/19/15 165.0 53.30 56.30
CLB 150619P00170000 P 06/19/15 170.0 58.30 61.30
CLB 150619P00175000 P 06/19/15 175.0 63.20 66.10
CLB 150619P00180000 P 06/19/15 180.0 68.20 71.20
CLB 150619P00185000 P 06/19/15 185.0 73.30 76.20
CLB 150619P00190000 P 06/19/15 190.0 78.20 81.20
CLB 150918C00055000 C 09/18/15 55.0 54.80 57.40
CLB 150918C00060000 C 09/18/15 60.0 49.20 52.40
CLB 150918C00065000 C 09/18/15 65.0 44.20 47.80
CLB 150918C00070000 C 09/18/15 70.0 39.80 43.20
CLB 150918C00075000 C 09/18/15 75.0 35.00 38.50
CLB 150918C00080000 C 09/18/15 80.0 31.50 33.20
CLB 150918C00085000 C 09/18/15 85.0 27.40 29.00
CLB 150918C00090000 C 09/18/15 90.0 23.50 25.10
CLB 150918C00095000 C 09/18/15 95.0 19.50 21.40
CLB 150918C00100000 C 09/18/15 100.0 16.20 18.00
CLB 150918C00105000 C 09/18/15 105.0 13.50 14.80
CLB 150918C00110000 C 09/18/15 110.0 10.80 12.10
CLB 150918C00115000 C 09/18/15 115.0 8.40 9.60
CLB 150918C00120000 C 09/18/15 120.0 6.30 7.60
CLB 150918C00125000 C 09/18/15 125.0 4.90 5.90
CLB 150918C00130000 C 09/18/15 130.0 3.20 4.50
CLB 150918C00135000 C 09/18/15 135.0 2.15 3.00
CLB 150918C00140000 C 09/18/15 140.0 1.30 2.30
CLB 150918C00145000 C 09/18/15 145.0 0.70 1.75
CLB 150918P00055000 P 09/18/15 55.0 0.30 1.05
CLB 150918P00060000 P 09/18/15 60.0 0.50 1.05
CLB 150918P00065000 P 09/18/15 65.0 0.70 1.60
CLB 150918P00070000 P 09/18/15 70.0 1.15 2.05
CLB 150918P00075000 P 09/18/15 75.0 1.65 2.30
CLB 150918P00080000 P 09/18/15 80.0 2.35 3.30
CLB 150918P00085000 P 09/18/15 85.0 2.95 4.20
CLB 150918P00090000 P 09/18/15 90.0 4.00 5.20
CLB 150918P00095000 P 09/18/15 95.0 5.30 6.50
CLB 150918P00100000 P 09/18/15 100.0 6.90 8.10
CLB 150918P00105000 P 09/18/15 105.0 8.90 9.90
CLB 150918P00110000 P 09/18/15 110.0 11.00 12.20
CLB 150918P00115000 P 09/18/15 115.0 13.60 15.00
CLB 150918P00120000 P 09/18/15 120.0 16.50 18.10
CLB 150918P00125000 P 09/18/15 125.0 19.80 21.70
CLB 150918P00130000 P 09/18/15 130.0 23.40 25.60
CLB 150918P00135000 P 09/18/15 135.0 27.20 29.60
CLB 150918P00140000 P 09/18/15 140.0 31.40 33.60
CLB 150918P00145000 P 09/18/15 145.0 35.80 38.20

OPRA data is delayed 15 minutes.