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 (2015-08-07)Premium Content

Core Laboratories (CLB)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 150918C00055000 C 09/18/15 55.0 57.90 60.90
CLB 150918C00060000 C 09/18/15 60.0 53.00 55.90
CLB 150918C00065000 C 09/18/15 65.0 47.90 50.90
CLB 150918C00070000 C 09/18/15 70.0 42.90 46.00
CLB 150918C00075000 C 09/18/15 75.0 38.20 40.90
CLB 150918C00080000 C 09/18/15 80.0 33.10 36.00
CLB 150918C00085000 C 09/18/15 85.0 28.20 31.10
CLB 150918C00090000 C 09/18/15 90.0 23.10 26.10
CLB 150918C00095000 C 09/18/15 95.0 18.40 21.20
CLB 150918C00100000 C 09/18/15 100.0 14.20 16.40
CLB 150918C00105000 C 09/18/15 105.0 10.60 12.00
CLB 150918C00110000 C 09/18/15 110.0 6.70 7.90
CLB 150918C00115000 C 09/18/15 115.0 4.00 4.70
CLB 150918C00120000 C 09/18/15 120.0 1.90 2.60
CLB 150918C00125000 C 09/18/15 125.0 0.80 1.10
CLB 150918C00130000 C 09/18/15 130.0 0.10 0.55
CLB 150918C00135000 C 09/18/15 135.0 0.00 0.50
CLB 150918C00140000 C 09/18/15 140.0 0.00 0.50
CLB 150918C00145000 C 09/18/15 145.0 0.00 0.15
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 0.50
CLB 150918C00165000 C 09/18/15 165.0 0.00 0.50
CLB 150918C00170000 C 09/18/15 170.0 0.00 0.50
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 0.00 0.50
CLB 150918P00080000 P 09/18/15 80.0 0.00 0.50
CLB 150918P00085000 P 09/18/15 85.0 0.00 0.50
CLB 150918P00090000 P 09/18/15 90.0 0.05 0.50
CLB 150918P00095000 P 09/18/15 95.0 0.20 0.40
CLB 150918P00100000 P 09/18/15 100.0 0.60 1.50
CLB 150918P00105000 P 09/18/15 105.0 1.10 2.60
CLB 150918P00110000 P 09/18/15 110.0 2.15 4.60
CLB 150918P00115000 P 09/18/15 115.0 4.00 5.20
CLB 150918P00120000 P 09/18/15 120.0 6.60 9.40
CLB 150918P00125000 P 09/18/15 125.0 10.00 13.20
CLB 150918P00130000 P 09/18/15 130.0 14.30 17.40
CLB 150918P00135000 P 09/18/15 135.0 19.10 22.20
CLB 150918P00140000 P 09/18/15 140.0 24.10 27.10
CLB 150918P00145000 P 09/18/15 145.0 29.00 32.10
CLB 150918P00150000 P 09/18/15 150.0 33.40 37.00
CLB 150918P00155000 P 09/18/15 155.0 39.10 42.10
CLB 150918P00160000 P 09/18/15 160.0 44.10 46.90
CLB 150918P00165000 P 09/18/15 165.0 48.80 52.10
CLB 150918P00170000 P 09/18/15 170.0 53.80 57.10
CLB 150918P00175000 P 09/18/15 175.0 59.00 61.90
CLB 151016C00055000 C 10/16/15 55.0 58.00 61.30
CLB 151016C00060000 C 10/16/15 60.0 52.90 56.60
CLB 151016C00065000 C 10/16/15 65.0 48.00 51.00
CLB 151016C00070000 C 10/16/15 70.0 43.10 46.10
CLB 151016C00075000 C 10/16/15 75.0 38.10 41.40
CLB 151016C00080000 C 10/16/15 80.0 33.40 36.20
CLB 151016C00085000 C 10/16/15 85.0 28.50 31.40
CLB 151016C00090000 C 10/16/15 90.0 23.90 26.80
CLB 151016C00095000 C 10/16/15 95.0 19.40 22.40
CLB 151016C00100000 C 10/16/15 100.0 15.10 17.80
CLB 151016C00105000 C 10/16/15 105.0 12.20 14.10
CLB 151016C00110000 C 10/16/15 110.0 8.50 10.20
CLB 151016C00115000 C 10/16/15 115.0 5.70 7.30
CLB 151016C00120000 C 10/16/15 120.0 3.70 5.10
CLB 151016C00125000 C 10/16/15 125.0 2.15 3.30
CLB 151016C00130000 C 10/16/15 130.0 1.00 2.10
CLB 151016C00135000 C 10/16/15 135.0 0.50 1.35
CLB 151016C00140000 C 10/16/15 140.0 0.10 0.80
CLB 151016C00145000 C 10/16/15 145.0 0.05 0.55
CLB 151016C00150000 C 10/16/15 150.0 0.00 0.50
CLB 151016C00155000 C 10/16/15 155.0 0.00 0.50
CLB 151016C00160000 C 10/16/15 160.0 0.00 0.50
CLB 151016P00055000 P 10/16/15 55.0 0.00 0.50
CLB 151016P00060000 P 10/16/15 60.0 0.00 0.50
CLB 151016P00065000 P 10/16/15 65.0 0.00 0.50
CLB 151016P00070000 P 10/16/15 70.0 0.00 0.50
CLB 151016P00075000 P 10/16/15 75.0 0.00 0.50
CLB 151016P00080000 P 10/16/15 80.0 0.10 0.60
CLB 151016P00085000 P 10/16/15 85.0 0.35 1.05
CLB 151016P00090000 P 10/16/15 90.0 0.75 1.15
CLB 151016P00095000 P 10/16/15 95.0 1.20 2.25
CLB 151016P00100000 P 10/16/15 100.0 1.95 2.35
CLB 151016P00105000 P 10/16/15 105.0 3.00 5.10
CLB 151016P00110000 P 10/16/15 110.0 4.60 6.20
CLB 151016P00115000 P 10/16/15 115.0 6.60 8.40
CLB 151016P00120000 P 10/16/15 120.0 9.30 11.90
CLB 151016P00125000 P 10/16/15 125.0 12.40 15.10
CLB 151016P00130000 P 10/16/15 130.0 16.20 18.90
CLB 151016P00135000 P 10/16/15 135.0 20.40 23.20
CLB 151016P00140000 P 10/16/15 140.0 24.80 27.60
CLB 151016P00145000 P 10/16/15 145.0 29.60 32.40
CLB 151016P00150000 P 10/16/15 150.0 34.50 37.40
CLB 151016P00155000 P 10/16/15 155.0 39.20 42.20
CLB 151016P00160000 P 10/16/15 160.0 44.20 47.10
CLB 151218C00060000 C 12/18/15 60.0 53.20 56.30
CLB 151218C00065000 C 12/18/15 65.0 48.10 51.50
CLB 151218C00070000 C 12/18/15 70.0 43.20 46.50
CLB 151218C00075000 C 12/18/15 75.0 38.60 41.70
CLB 151218C00080000 C 12/18/15 80.0 34.10 37.00
CLB 151218C00085000 C 12/18/15 85.0 29.60 33.00
CLB 151218C00090000 C 12/18/15 90.0 25.40 28.50
CLB 151218C00095000 C 12/18/15 95.0 21.20 24.10
CLB 151218C00100000 C 12/18/15 100.0 18.10 20.40
CLB 151218C00105000 C 12/18/15 105.0 14.50 16.70
CLB 151218C00110000 C 12/18/15 110.0 11.30 13.60
CLB 151218C00115000 C 12/18/15 115.0 8.60 11.00
CLB 151218C00120000 C 12/18/15 120.0 6.90 8.60
CLB 151218C00125000 C 12/18/15 125.0 4.60 6.70
CLB 151218C00130000 C 12/18/15 130.0 3.20 5.00
CLB 151218C00135000 C 12/18/15 135.0 2.25 4.00
CLB 151218C00140000 C 12/18/15 140.0 1.50 2.85
CLB 151218C00145000 C 12/18/15 145.0 0.65 3.90
CLB 151218C00150000 C 12/18/15 150.0 0.40 1.85
CLB 151218C00155000 C 12/18/15 155.0 0.20 1.45
CLB 151218C00160000 C 12/18/15 160.0 0.00 2.55
CLB 151218C00165000 C 12/18/15 165.0 0.00 2.30
CLB 151218C00170000 C 12/18/15 170.0 0.05 0.70
CLB 151218C00175000 C 12/18/15 175.0 0.00 0.60
CLB 151218C00180000 C 12/18/15 180.0 0.00 0.50
CLB 151218C00185000 C 12/18/15 185.0 0.00 0.50
CLB 151218C00190000 C 12/18/15 190.0 0.00 0.50
CLB 151218P00060000 P 12/18/15 60.0 0.10 0.85
CLB 151218P00065000 P 12/18/15 65.0 0.20 1.00
CLB 151218P00070000 P 12/18/15 70.0 0.40 1.05
CLB 151218P00075000 P 12/18/15 75.0 0.70 1.75
CLB 151218P00080000 P 12/18/15 80.0 1.10 2.00
CLB 151218P00085000 P 12/18/15 85.0 1.55 2.70
CLB 151218P00090000 P 12/18/15 90.0 2.40 3.60
CLB 151218P00095000 P 12/18/15 95.0 3.30 4.90
CLB 151218P00100000 P 12/18/15 100.0 4.60 6.60
CLB 151218P00105000 P 12/18/15 105.0 6.10 8.60
CLB 151218P00110000 P 12/18/15 110.0 8.20 10.00
CLB 151218P00115000 P 12/18/15 115.0 10.40 13.00
CLB 151218P00120000 P 12/18/15 120.0 12.90 15.40
CLB 151218P00125000 P 12/18/15 125.0 16.00 18.80
CLB 151218P00130000 P 12/18/15 130.0 19.40 22.20
CLB 151218P00135000 P 12/18/15 135.0 23.20 26.00
CLB 151218P00140000 P 12/18/15 140.0 26.90 30.00
CLB 151218P00145000 P 12/18/15 145.0 31.30 34.30
CLB 151218P00150000 P 12/18/15 150.0 35.80 38.60
CLB 151218P00155000 P 12/18/15 155.0 40.40 43.30
CLB 151218P00160000 P 12/18/15 160.0 45.10 47.90
CLB 151218P00165000 P 12/18/15 165.0 49.40 52.70
CLB 151218P00170000 P 12/18/15 170.0 54.80 57.60
CLB 151218P00175000 P 12/18/15 175.0 59.60 63.00
CLB 151218P00180000 P 12/18/15 180.0 64.40 67.50
CLB 151218P00185000 P 12/18/15 185.0 69.50 72.80
CLB 151218P00190000 P 12/18/15 190.0 74.20 77.40
CLB 160318C00055000 C 03/18/16 55.0 58.20 62.20
CLB 160318C00060000 C 03/18/16 60.0 53.40 57.70
CLB 160318C00065000 C 03/18/16 65.0 48.60 52.60
CLB 160318C00070000 C 03/18/16 70.0 43.70 47.50
CLB 160318C00075000 C 03/18/16 75.0 39.20 42.50
CLB 160318C00080000 C 03/18/16 80.0 35.00 38.00
CLB 160318C00085000 C 03/18/16 85.0 31.10 33.90
CLB 160318C00090000 C 03/18/16 90.0 26.70 29.80
CLB 160318C00095000 C 03/18/16 95.0 23.00 26.00
CLB 160318C00100000 C 03/18/16 100.0 20.10 22.40
CLB 160318C00105000 C 03/18/16 105.0 16.80 19.40
CLB 160318C00110000 C 03/18/16 110.0 14.90 16.40
CLB 160318C00115000 C 03/18/16 115.0 11.40 13.80
CLB 160318C00120000 C 03/18/16 120.0 9.10 11.50
CLB 160318C00125000 C 03/18/16 125.0 7.20 9.60
CLB 160318C00130000 C 03/18/16 130.0 6.00 8.10
CLB 160318C00135000 C 03/18/16 135.0 4.40 6.60
CLB 160318C00140000 C 03/18/16 140.0 3.40 5.60
CLB 160318C00145000 C 03/18/16 145.0 2.60 4.30
CLB 160318C00150000 C 03/18/16 150.0 1.95 3.50
CLB 160318C00155000 C 03/18/16 155.0 0.65 4.00
CLB 160318C00160000 C 03/18/16 160.0 0.35 4.10
CLB 160318C00165000 C 03/18/16 165.0 0.20 3.60
CLB 160318C00170000 C 03/18/16 170.0 0.15 3.40
CLB 160318P00055000 P 03/18/16 55.0 0.00 2.80
CLB 160318P00060000 P 03/18/16 60.0 0.00 3.10
CLB 160318P00065000 P 03/18/16 65.0 0.15 3.40
CLB 160318P00070000 P 03/18/16 70.0 0.45 3.70
CLB 160318P00075000 P 03/18/16 75.0 0.75 3.50
CLB 160318P00080000 P 03/18/16 80.0 1.25 4.30
CLB 160318P00085000 P 03/18/16 85.0 3.10 5.10
CLB 160318P00090000 P 03/18/16 90.0 4.00 5.00
CLB 160318P00095000 P 03/18/16 95.0 5.50 7.60
CLB 160318P00100000 P 03/18/16 100.0 6.70 9.40
CLB 160318P00105000 P 03/18/16 105.0 8.60 11.20
CLB 160318P00110000 P 03/18/16 110.0 11.00 13.40
CLB 160318P00115000 P 03/18/16 115.0 12.90 15.60
CLB 160318P00120000 P 03/18/16 120.0 15.80 18.60
CLB 160318P00125000 P 03/18/16 125.0 18.90 21.60
CLB 160318P00130000 P 03/18/16 130.0 22.10 25.00
CLB 160318P00135000 P 03/18/16 135.0 25.80 28.60
CLB 160318P00140000 P 03/18/16 140.0 29.30 32.40
CLB 160318P00145000 P 03/18/16 145.0 33.60 36.60
CLB 160318P00150000 P 03/18/16 150.0 37.60 40.70
CLB 160318P00155000 P 03/18/16 155.0 41.70 45.00
CLB 160318P00160000 P 03/18/16 160.0 46.40 49.50
CLB 160318P00165000 P 03/18/16 165.0 50.50 54.20
CLB 160318P00170000 P 03/18/16 170.0 55.60 58.50

OPRA data is delayed 15 minutes.