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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 150515C00050000 C 05/15/15 50.0 72.50 75.30
CLB 150515C00055000 C 05/15/15 55.0 67.50 70.30
CLB 150515C00060000 C 05/15/15 60.0 62.50 65.40
CLB 150515C00065000 C 05/15/15 65.0 57.50 60.30
CLB 150515C00070000 C 05/15/15 70.0 52.50 55.30
CLB 150515C00075000 C 05/15/15 75.0 47.50 50.30
CLB 150515C00080000 C 05/15/15 80.0 42.50 45.30
CLB 150515C00085000 C 05/15/15 85.0 37.50 40.30
CLB 150515C00090000 C 05/15/15 90.0 32.50 35.30
CLB 150515C00095000 C 05/15/15 95.0 27.50 30.50
CLB 150515C00100000 C 05/15/15 100.0 22.60 25.30
CLB 150515C00105000 C 05/15/15 105.0 17.70 20.40
CLB 150515C00110000 C 05/15/15 110.0 14.20 15.80
CLB 150515C00115000 C 05/15/15 115.0 9.30 11.30
CLB 150515C00120000 C 05/15/15 120.0 6.50 7.30
CLB 150515C00125000 C 05/15/15 125.0 3.80 4.10
CLB 150515C00130000 C 05/15/15 130.0 1.85 2.10
CLB 150515C00135000 C 05/15/15 135.0 0.75 1.00
CLB 150515C00140000 C 05/15/15 140.0 0.25 0.40
CLB 150515C00145000 C 05/15/15 145.0 0.00 0.35
CLB 150515C00150000 C 05/15/15 150.0 0.00 0.35
CLB 150515P00050000 P 05/15/15 50.0 0.00 0.30
CLB 150515P00055000 P 05/15/15 55.0 0.00 0.50
CLB 150515P00060000 P 05/15/15 60.0 0.00 0.50
CLB 150515P00065000 P 05/15/15 65.0 0.00 0.50
CLB 150515P00070000 P 05/15/15 70.0 0.00 0.05
CLB 150515P00075000 P 05/15/15 75.0 0.00 0.30
CLB 150515P00080000 P 05/15/15 80.0 0.00 0.15
CLB 150515P00085000 P 05/15/15 85.0 0.00 0.30
CLB 150515P00090000 P 05/15/15 90.0 0.00 0.10
CLB 150515P00095000 P 05/15/15 95.0 0.05 0.35
CLB 150515P00100000 P 05/15/15 100.0 0.05 0.25
CLB 150515P00105000 P 05/15/15 105.0 0.15 0.45
CLB 150515P00110000 P 05/15/15 110.0 0.40 0.60
CLB 150515P00115000 P 05/15/15 115.0 1.00 1.15
CLB 150515P00120000 P 05/15/15 120.0 2.00 2.40
CLB 150515P00125000 P 05/15/15 125.0 4.00 4.30
CLB 150515P00130000 P 05/15/15 130.0 6.90 8.20
CLB 150515P00135000 P 05/15/15 135.0 10.60 13.40
CLB 150515P00140000 P 05/15/15 140.0 15.10 17.80
CLB 150515P00145000 P 05/15/15 145.0 19.70 22.50
CLB 150515P00150000 P 05/15/15 150.0 24.80 27.60
CLB 150619C00065000 C 06/19/15 65.0 57.50 60.40
CLB 150619C00070000 C 06/19/15 70.0 52.50 55.50
CLB 150619C00075000 C 06/19/15 75.0 47.60 50.80
CLB 150619C00080000 C 06/19/15 80.0 42.80 45.50
CLB 150619C00085000 C 06/19/15 85.0 37.70 40.40
CLB 150619C00090000 C 06/19/15 90.0 32.80 35.60
CLB 150619C00095000 C 06/19/15 95.0 27.90 30.60
CLB 150619C00100000 C 06/19/15 100.0 23.10 25.80
CLB 150619C00105000 C 06/19/15 105.0 19.20 21.30
CLB 150619C00110000 C 06/19/15 110.0 15.00 17.00
CLB 150619C00115000 C 06/19/15 115.0 11.20 12.80
CLB 150619C00120000 C 06/19/15 120.0 8.60 9.30
CLB 150619C00125000 C 06/19/15 125.0 5.70 6.40
CLB 150619C00130000 C 06/19/15 130.0 3.70 4.20
CLB 150619C00135000 C 06/19/15 135.0 2.10 2.60
CLB 150619C00140000 C 06/19/15 140.0 1.10 1.45
CLB 150619C00145000 C 06/19/15 145.0 0.45 0.85
CLB 150619C00150000 C 06/19/15 150.0 0.20 0.60
CLB 150619C00155000 C 06/19/15 155.0 0.00 0.80
CLB 150619C00160000 C 06/19/15 160.0 0.00 0.35
CLB 150619C00165000 C 06/19/15 165.0 0.00 0.65
CLB 150619C00170000 C 06/19/15 170.0 0.00 0.40
CLB 150619C00175000 C 06/19/15 175.0 0.00 0.35
CLB 150619C00180000 C 06/19/15 180.0 0.00 0.30
CLB 150619C00185000 C 06/19/15 185.0 0.00 0.30
CLB 150619C00190000 C 06/19/15 190.0 0.00 0.35
CLB 150619P00065000 P 06/19/15 65.0 0.00 0.35
CLB 150619P00070000 P 06/19/15 70.0 0.00 0.10
CLB 150619P00075000 P 06/19/15 75.0 0.00 0.35
CLB 150619P00080000 P 06/19/15 80.0 0.05 0.40
CLB 150619P00085000 P 06/19/15 85.0 0.00 0.45
CLB 150619P00090000 P 06/19/15 90.0 0.05 0.50
CLB 150619P00095000 P 06/19/15 95.0 0.20 0.60
CLB 150619P00100000 P 06/19/15 100.0 0.55 0.70
CLB 150619P00105000 P 06/19/15 105.0 0.95 1.25
CLB 150619P00110000 P 06/19/15 110.0 1.55 1.80
CLB 150619P00115000 P 06/19/15 115.0 2.60 3.10
CLB 150619P00120000 P 06/19/15 120.0 4.10 4.60
CLB 150619P00125000 P 06/19/15 125.0 6.10 6.80
CLB 150619P00130000 P 06/19/15 130.0 8.80 10.20
CLB 150619P00135000 P 06/19/15 135.0 12.20 13.80
CLB 150619P00140000 P 06/19/15 140.0 16.10 17.90
CLB 150619P00145000 P 06/19/15 145.0 20.40 22.90
CLB 150619P00150000 P 06/19/15 150.0 25.10 27.90
CLB 150619P00155000 P 06/19/15 155.0 29.90 32.70
CLB 150619P00160000 P 06/19/15 160.0 34.90 37.60
CLB 150619P00165000 P 06/19/15 165.0 39.70 42.50
CLB 150619P00170000 P 06/19/15 170.0 44.10 47.60
CLB 150619P00175000 P 06/19/15 175.0 49.70 52.50
CLB 150619P00180000 P 06/19/15 180.0 54.60 57.50
CLB 150619P00185000 P 06/19/15 185.0 59.60 62.50
CLB 150619P00190000 P 06/19/15 190.0 64.70 67.50
CLB 150918C00055000 C 09/18/15 55.0 67.50 70.60
CLB 150918C00060000 C 09/18/15 60.0 62.60 65.70
CLB 150918C00065000 C 09/18/15 65.0 57.60 60.90
CLB 150918C00070000 C 09/18/15 70.0 52.70 56.20
CLB 150918C00075000 C 09/18/15 75.0 47.90 50.90
CLB 150918C00080000 C 09/18/15 80.0 43.10 46.30
CLB 150918C00085000 C 09/18/15 85.0 38.40 41.20
CLB 150918C00090000 C 09/18/15 90.0 33.70 36.80
CLB 150918C00095000 C 09/18/15 95.0 29.70 31.90
CLB 150918C00100000 C 09/18/15 100.0 25.40 27.60
CLB 150918C00105000 C 09/18/15 105.0 21.50 23.60
CLB 150918C00110000 C 09/18/15 110.0 17.80 19.80
CLB 150918C00115000 C 09/18/15 115.0 15.40 16.20
CLB 150918C00120000 C 09/18/15 120.0 12.30 13.20
CLB 150918C00125000 C 09/18/15 125.0 9.60 10.40
CLB 150918C00130000 C 09/18/15 130.0 7.30 8.10
CLB 150918C00135000 C 09/18/15 135.0 5.40 6.20
CLB 150918C00140000 C 09/18/15 140.0 3.90 4.80
CLB 150918C00145000 C 09/18/15 145.0 2.70 3.70
CLB 150918C00150000 C 09/18/15 150.0 1.80 2.85
CLB 150918P00055000 P 09/18/15 55.0 0.00 0.55
CLB 150918P00060000 P 09/18/15 60.0 0.00 0.50
CLB 150918P00065000 P 09/18/15 65.0 0.20 0.50
CLB 150918P00070000 P 09/18/15 70.0 0.30 0.60
CLB 150918P00075000 P 09/18/15 75.0 0.35 0.75
CLB 150918P00080000 P 09/18/15 80.0 0.75 0.95
CLB 150918P00085000 P 09/18/15 85.0 0.80 1.25
CLB 150918P00090000 P 09/18/15 90.0 1.15 1.70
CLB 150918P00095000 P 09/18/15 95.0 1.55 2.20
CLB 150918P00100000 P 09/18/15 100.0 2.20 3.20
CLB 150918P00105000 P 09/18/15 105.0 3.50 4.30
CLB 150918P00110000 P 09/18/15 110.0 4.70 5.30
CLB 150918P00115000 P 09/18/15 115.0 6.00 7.50
CLB 150918P00120000 P 09/18/15 120.0 7.90 9.50
CLB 150918P00125000 P 09/18/15 125.0 10.30 11.80
CLB 150918P00130000 P 09/18/15 130.0 13.00 14.60
CLB 150918P00135000 P 09/18/15 135.0 16.20 16.90
CLB 150918P00140000 P 09/18/15 140.0 19.10 22.30
CLB 150918P00145000 P 09/18/15 145.0 23.10 25.30
CLB 150918P00150000 P 09/18/15 150.0 27.20 29.40
CLB 151218C00060000 C 12/18/15 60.0 62.90 65.60
CLB 151218C00065000 C 12/18/15 65.0 57.90 61.20
CLB 151218C00070000 C 12/18/15 70.0 53.10 56.20
CLB 151218C00075000 C 12/18/15 75.0 48.30 51.40
CLB 151218C00080000 C 12/18/15 80.0 43.60 46.50
CLB 151218C00085000 C 12/18/15 85.0 39.60 41.90
CLB 151218C00090000 C 12/18/15 90.0 35.10 37.40
CLB 151218C00095000 C 12/18/15 95.0 30.90 33.60
CLB 151218C00100000 C 12/18/15 100.0 27.00 29.40
CLB 151218C00105000 C 12/18/15 105.0 23.30 25.60
CLB 151218C00110000 C 12/18/15 110.0 19.90 21.80
CLB 151218C00115000 C 12/18/15 115.0 17.80 18.90
CLB 151218C00120000 C 12/18/15 120.0 15.00 15.90
CLB 151218C00125000 C 12/18/15 125.0 12.40 13.30
CLB 151218C00130000 C 12/18/15 130.0 10.10 10.80
CLB 151218C00135000 C 12/18/15 135.0 8.10 9.00
CLB 151218C00140000 C 12/18/15 140.0 6.40 6.90
CLB 151218C00145000 C 12/18/15 145.0 4.90 6.00
CLB 151218C00150000 C 12/18/15 150.0 3.80 4.30
CLB 151218C00155000 C 12/18/15 155.0 2.50 4.10
CLB 151218C00160000 C 12/18/15 160.0 2.00 3.40
CLB 151218C00165000 C 12/18/15 165.0 1.55 2.75
CLB 151218C00170000 C 12/18/15 170.0 1.05 1.85
CLB 151218C00175000 C 12/18/15 175.0 0.35 1.95
CLB 151218C00180000 C 12/18/15 180.0 0.45 1.65
CLB 151218P00060000 P 12/18/15 60.0 0.15 1.15
CLB 151218P00065000 P 12/18/15 65.0 0.35 1.45
CLB 151218P00070000 P 12/18/15 70.0 0.55 1.20
CLB 151218P00075000 P 12/18/15 75.0 0.85 2.15
CLB 151218P00080000 P 12/18/15 80.0 1.25 1.95
CLB 151218P00085000 P 12/18/15 85.0 1.30 2.25
CLB 151218P00090000 P 12/18/15 90.0 2.20 3.30
CLB 151218P00095000 P 12/18/15 95.0 3.00 4.10
CLB 151218P00100000 P 12/18/15 100.0 4.20 5.20
CLB 151218P00105000 P 12/18/15 105.0 5.50 6.70
CLB 151218P00110000 P 12/18/15 110.0 7.00 8.20
CLB 151218P00115000 P 12/18/15 115.0 8.70 10.30
CLB 151218P00120000 P 12/18/15 120.0 10.90 12.50
CLB 151218P00125000 P 12/18/15 125.0 13.20 14.90
CLB 151218P00130000 P 12/18/15 130.0 15.90 17.60
CLB 151218P00135000 P 12/18/15 135.0 18.90 20.70
CLB 151218P00140000 P 12/18/15 140.0 22.10 24.10
CLB 151218P00145000 P 12/18/15 145.0 25.60 27.80
CLB 151218P00150000 P 12/18/15 150.0 29.50 31.70
CLB 151218P00155000 P 12/18/15 155.0 33.20 35.80
CLB 151218P00160000 P 12/18/15 160.0 37.40 40.00
CLB 151218P00165000 P 12/18/15 165.0 41.70 44.50
CLB 151218P00170000 P 12/18/15 170.0 46.50 49.00
CLB 151218P00175000 P 12/18/15 175.0 51.10 54.20
CLB 151218P00180000 P 12/18/15 180.0 55.50 58.70

OPRA data is delayed 15 minutes.