Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Core Laboratories (CLB)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 140419C00155000 C 04/19/14 155.0 54.30 58.90
CLB 140419C00160000 C 04/19/14 160.0 49.30 53.90
CLB 140419C00165000 C 04/19/14 165.0 44.30 48.90
CLB 140419C00170000 C 04/19/14 170.0 39.80 43.80
CLB 140419C00175000 C 04/19/14 175.0 35.10 38.70
CLB 140419C00180000 C 04/19/14 180.0 30.00 33.90
CLB 140419C00185000 C 04/19/14 185.0 25.00 29.00
CLB 140419C00190000 C 04/19/14 190.0 20.00 23.70
CLB 140419C00195000 C 04/19/14 195.0 15.60 17.60
CLB 140419C00200000 C 04/19/14 200.0 10.20 13.90
CLB 140419C00210000 C 04/19/14 210.0 1.65 2.60
CLB 140419C00220000 C 04/19/14 220.0 0.00 1.85
CLB 140419C00230000 C 04/19/14 230.0 0.00 1.85
CLB 140419C00240000 C 04/19/14 240.0 0.00 2.85
CLB 140419C00250000 C 04/19/14 250.0 0.00 2.85
CLB 140419P00155000 P 04/19/14 155.0 0.00 2.85
CLB 140419P00160000 P 04/19/14 160.0 0.00 2.85
CLB 140419P00165000 P 04/19/14 165.0 0.00 2.85
CLB 140419P00170000 P 04/19/14 170.0 0.00 2.30
CLB 140419P00175000 P 04/19/14 175.0 0.00 2.35
CLB 140419P00180000 P 04/19/14 180.0 0.00 2.85
CLB 140419P00185000 P 04/19/14 185.0 0.00 2.35
CLB 140419P00190000 P 04/19/14 190.0 0.00 0.25
CLB 140419P00195000 P 04/19/14 195.0 0.00 2.30
CLB 140419P00200000 P 04/19/14 200.0 0.00 0.50
CLB 140419P00210000 P 04/19/14 210.0 0.30 1.20
CLB 140419P00220000 P 04/19/14 220.0 6.40 10.10
CLB 140419P00230000 P 04/19/14 230.0 16.10 19.80
CLB 140419P00240000 P 04/19/14 240.0 26.10 30.00
CLB 140419P00250000 P 04/19/14 250.0 36.10 40.00
CLB 140517C00150000 C 05/17/14 150.0 59.80 63.90
CLB 140517C00155000 C 05/17/14 155.0 54.30 58.90
CLB 140517C00160000 C 05/17/14 160.0 49.80 53.80
CLB 140517C00165000 C 05/17/14 165.0 45.10 49.00
CLB 140517C00170000 C 05/17/14 170.0 40.20 43.70
CLB 140517C00175000 C 05/17/14 175.0 34.80 38.80
CLB 140517C00180000 C 05/17/14 180.0 30.20 32.90
CLB 140517C00185000 C 05/17/14 185.0 25.30 28.90
CLB 140517C00190000 C 05/17/14 190.0 20.80 23.90
CLB 140517C00195000 C 05/17/14 195.0 16.70 20.30
CLB 140517C00200000 C 05/17/14 200.0 13.90 15.30
CLB 140517C00210000 C 05/17/14 210.0 7.60 8.30
CLB 140517C00220000 C 05/17/14 220.0 3.30 4.10
CLB 140517C00230000 C 05/17/14 230.0 0.55 1.90
CLB 140517C00240000 C 05/17/14 240.0 0.00 3.80
CLB 140517C00250000 C 05/17/14 250.0 0.00 3.80
CLB 140517C00260000 C 05/17/14 260.0 0.00 4.80
CLB 140517C00270000 C 05/17/14 270.0 0.00 4.80
CLB 140517C00280000 C 05/17/14 280.0 0.00 4.80
CLB 140517C00290000 C 05/17/14 290.0 0.00 4.80
CLB 140517P00150000 P 05/17/14 150.0 0.00 4.40
CLB 140517P00155000 P 05/17/14 155.0 0.00 4.80
CLB 140517P00160000 P 05/17/14 160.0 0.00 2.45
CLB 140517P00165000 P 05/17/14 165.0 0.00 4.80
CLB 140517P00170000 P 05/17/14 170.0 0.00 4.80
CLB 140517P00175000 P 05/17/14 175.0 0.00 4.80
CLB 140517P00180000 P 05/17/14 180.0 0.15 2.60
CLB 140517P00185000 P 05/17/14 185.0 0.65 1.75
CLB 140517P00190000 P 05/17/14 190.0 0.90 1.85
CLB 140517P00195000 P 05/17/14 195.0 1.75 2.20
CLB 140517P00200000 P 05/17/14 200.0 2.60 3.50
CLB 140517P00210000 P 05/17/14 210.0 6.10 6.90
CLB 140517P00220000 P 05/17/14 220.0 10.40 14.40
CLB 140517P00230000 P 05/17/14 230.0 18.30 21.90
CLB 140517P00240000 P 05/17/14 240.0 27.90 31.00
CLB 140517P00250000 P 05/17/14 250.0 36.90 40.60
CLB 140517P00260000 P 05/17/14 260.0 46.80 50.80
CLB 140517P00270000 P 05/17/14 270.0 56.50 60.40
CLB 140517P00280000 P 05/17/14 280.0 66.50 70.40
CLB 140517P00290000 P 05/17/14 290.0 76.50 80.80
CLB 140621C00100000 C 06/21/14 100.0 109.40 113.80
CLB 140621C00105000 C 06/21/14 105.0 104.40 108.80
CLB 140621C00110000 C 06/21/14 110.0 99.70 103.90
CLB 140621C00115000 C 06/21/14 115.0 94.70 99.00
CLB 140621C00120000 C 06/21/14 120.0 89.30 93.90
CLB 140621C00125000 C 06/21/14 125.0 84.40 88.80
CLB 140621C00130000 C 06/21/14 130.0 79.30 83.90
CLB 140621C00135000 C 06/21/14 135.0 74.70 79.00
CLB 140621C00140000 C 06/21/14 140.0 69.70 74.10
CLB 140621C00145000 C 06/21/14 145.0 65.10 69.00
CLB 140621C00150000 C 06/21/14 150.0 59.80 64.00
CLB 140621C00155000 C 06/21/14 155.0 55.10 59.10
CLB 140621C00160000 C 06/21/14 160.0 50.30 53.70
CLB 140621C00165000 C 06/21/14 165.0 45.40 49.00
CLB 140621C00170000 C 06/21/14 170.0 40.60 43.80
CLB 140621C00175000 C 06/21/14 175.0 35.80 39.30
CLB 140621C00180000 C 06/21/14 180.0 31.10 34.00
CLB 140621C00185000 C 06/21/14 185.0 27.70 30.00
CLB 140621C00190000 C 06/21/14 190.0 22.50 25.80
CLB 140621C00195000 C 06/21/14 195.0 19.40 21.60
CLB 140621C00200000 C 06/21/14 200.0 15.90 17.60
CLB 140621C00210000 C 06/21/14 210.0 9.90 11.20
CLB 140621C00220000 C 06/21/14 220.0 5.40 6.40
CLB 140621C00230000 C 06/21/14 230.0 2.05 3.40
CLB 140621C00240000 C 06/21/14 240.0 0.05 4.80
CLB 140621C00250000 C 06/21/14 250.0 0.00 4.80
CLB 140621C00260000 C 06/21/14 260.0 0.00 4.80
CLB 140621C00270000 C 06/21/14 270.0 0.00 4.80
CLB 140621C00280000 C 06/21/14 280.0 0.00 4.80
CLB 140621P00100000 P 06/21/14 100.0 0.00 4.80
CLB 140621P00105000 P 06/21/14 105.0 0.00 4.80
CLB 140621P00110000 P 06/21/14 110.0 0.00 4.80
CLB 140621P00115000 P 06/21/14 115.0 0.00 4.80
CLB 140621P00120000 P 06/21/14 120.0 0.00 4.80
CLB 140621P00125000 P 06/21/14 125.0 0.00 4.80
CLB 140621P00130000 P 06/21/14 130.0 0.00 4.80
CLB 140621P00135000 P 06/21/14 135.0 0.00 4.80
CLB 140621P00140000 P 06/21/14 140.0 0.00 4.80
CLB 140621P00145000 P 06/21/14 145.0 0.00 4.80
CLB 140621P00150000 P 06/21/14 150.0 0.00 4.80
CLB 140621P00155000 P 06/21/14 155.0 0.00 4.80
CLB 140621P00160000 P 06/21/14 160.0 0.00 4.80
CLB 140621P00165000 P 06/21/14 165.0 0.00 3.30
CLB 140621P00170000 P 06/21/14 170.0 0.05 4.80
CLB 140621P00175000 P 06/21/14 175.0 0.50 2.35
CLB 140621P00180000 P 06/21/14 180.0 0.95 2.80
CLB 140621P00185000 P 06/21/14 185.0 1.75 3.60
CLB 140621P00190000 P 06/21/14 190.0 2.35 3.20
CLB 140621P00195000 P 06/21/14 195.0 3.40 5.00
CLB 140621P00200000 P 06/21/14 200.0 4.60 6.00
CLB 140621P00210000 P 06/21/14 210.0 8.60 9.60
CLB 140621P00220000 P 06/21/14 220.0 14.10 15.30
CLB 140621P00230000 P 06/21/14 230.0 20.00 23.30
CLB 140621P00240000 P 06/21/14 240.0 28.30 31.50
CLB 140621P00250000 P 06/21/14 250.0 37.40 40.70
CLB 140621P00260000 P 06/21/14 260.0 47.20 50.60
CLB 140621P00270000 P 06/21/14 270.0 56.90 60.40
CLB 140621P00280000 P 06/21/14 280.0 67.00 70.40
CLB 140920C00110000 C 09/20/14 110.0 99.30 103.80
CLB 140920C00115000 C 09/20/14 115.0 94.70 99.00
CLB 140920C00120000 C 09/20/14 120.0 89.70 94.00
CLB 140920C00125000 C 09/20/14 125.0 84.40 88.90
CLB 140920C00130000 C 09/20/14 130.0 79.80 83.80
CLB 140920C00135000 C 09/20/14 135.0 75.00 79.00
CLB 140920C00140000 C 09/20/14 140.0 70.10 74.10
CLB 140920C00145000 C 09/20/14 145.0 65.30 69.10
CLB 140920C00150000 C 09/20/14 150.0 60.40 64.10
CLB 140920C00155000 C 09/20/14 155.0 55.60 59.40
CLB 140920C00160000 C 09/20/14 160.0 51.00 54.60
CLB 140920C00165000 C 09/20/14 165.0 46.50 50.10
CLB 140920C00170000 C 09/20/14 170.0 42.10 45.70
CLB 140920C00175000 C 09/20/14 175.0 37.90 41.00
CLB 140920C00180000 C 09/20/14 180.0 33.80 37.20
CLB 140920C00185000 C 09/20/14 185.0 29.70 33.50
CLB 140920C00190000 C 09/20/14 190.0 25.90 29.70
CLB 140920C00195000 C 09/20/14 195.0 22.90 25.60
CLB 140920C00200000 C 09/20/14 200.0 19.90 22.10
CLB 140920C00210000 C 09/20/14 210.0 14.20 16.50
CLB 140920C00220000 C 09/20/14 220.0 9.60 11.60
CLB 140920C00230000 C 09/20/14 230.0 6.00 8.30
CLB 140920C00240000 C 09/20/14 240.0 3.10 5.50
CLB 140920C00250000 C 09/20/14 250.0 1.15 4.20
CLB 140920C00260000 C 09/20/14 260.0 0.80 3.40
CLB 140920C00270000 C 09/20/14 270.0 0.00 4.60
CLB 140920C00280000 C 09/20/14 280.0 0.00 4.80
CLB 140920P00110000 P 09/20/14 110.0 0.00 4.80
CLB 140920P00115000 P 09/20/14 115.0 0.00 4.80
CLB 140920P00120000 P 09/20/14 120.0 0.00 4.80
CLB 140920P00125000 P 09/20/14 125.0 0.00 4.80
CLB 140920P00130000 P 09/20/14 130.0 0.00 4.80
CLB 140920P00135000 P 09/20/14 135.0 0.00 1.30
CLB 140920P00140000 P 09/20/14 140.0 0.55 4.80
CLB 140920P00145000 P 09/20/14 145.0 0.05 4.80
CLB 140920P00150000 P 09/20/14 150.0 0.05 4.80
CLB 140920P00155000 P 09/20/14 155.0 0.05 4.80
CLB 140920P00160000 P 09/20/14 160.0 1.30 4.80
CLB 140920P00165000 P 09/20/14 165.0 0.75 4.40
CLB 140920P00170000 P 09/20/14 170.0 1.55 4.90
CLB 140920P00175000 P 09/20/14 175.0 2.55 5.40
CLB 140920P00180000 P 09/20/14 180.0 3.30 6.50
CLB 140920P00185000 P 09/20/14 185.0 4.70 7.30
CLB 140920P00190000 P 09/20/14 190.0 6.20 8.30
CLB 140920P00195000 P 09/20/14 195.0 7.70 10.20
CLB 140920P00200000 P 09/20/14 200.0 8.90 10.30
CLB 140920P00210000 P 09/20/14 210.0 13.30 15.10
CLB 140920P00220000 P 09/20/14 220.0 18.10 20.60
CLB 140920P00230000 P 09/20/14 230.0 24.60 28.00
CLB 140920P00240000 P 09/20/14 240.0 32.40 35.40
CLB 140920P00250000 P 09/20/14 250.0 40.20 43.80
CLB 140920P00260000 P 09/20/14 260.0 49.30 52.60
CLB 140920P00270000 P 09/20/14 270.0 58.40 61.90
CLB 140920P00280000 P 09/20/14 280.0 68.00 71.50

OPRA data is delayed 15 minutes.