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 (2014-08-08)Premium Content

Core Laboratories (CLB)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 141018C00105000 C 10/18/14 105.0 40.30 43.00
CLB 141018C00110000 C 10/18/14 110.0 34.90 38.00
CLB 141018C00115000 C 10/18/14 115.0 30.20 33.30
CLB 141018C00120000 C 10/18/14 120.0 25.30 28.10
CLB 141018C00125000 C 10/18/14 125.0 20.30 23.20
CLB 141018C00130000 C 10/18/14 130.0 15.40 18.10
CLB 141018C00135000 C 10/18/14 135.0 10.60 13.40
CLB 141018C00140000 C 10/18/14 140.0 6.30 8.80
CLB 141018C00145000 C 10/18/14 145.0 3.20 3.50
CLB 141018C00150000 C 10/18/14 150.0 1.05 1.60
CLB 141018C00155000 C 10/18/14 155.0 0.20 1.10
CLB 141018C00160000 C 10/18/14 160.0 0.00 0.50
CLB 141018C00165000 C 10/18/14 165.0 0.00 0.25
CLB 141018C00170000 C 10/18/14 170.0 0.00 0.25
CLB 141018C00175000 C 10/18/14 175.0 0.00 0.50
CLB 141018C00180000 C 10/18/14 180.0 0.00 0.25
CLB 141018C00185000 C 10/18/14 185.0 0.00 0.35
CLB 141018C00190000 C 10/18/14 190.0 0.00 0.25
CLB 141018C00195000 C 10/18/14 195.0 0.00 0.25
CLB 141018P00105000 P 10/18/14 105.0 0.00 0.25
CLB 141018P00110000 P 10/18/14 110.0 0.00 0.25
CLB 141018P00115000 P 10/18/14 115.0 0.00 0.25
CLB 141018P00120000 P 10/18/14 120.0 0.00 0.25
CLB 141018P00125000 P 10/18/14 125.0 0.00 0.25
CLB 141018P00130000 P 10/18/14 130.0 0.00 0.30
CLB 141018P00135000 P 10/18/14 135.0 0.10 0.50
CLB 141018P00140000 P 10/18/14 140.0 0.55 0.95
CLB 141018P00145000 P 10/18/14 145.0 1.90 2.35
CLB 141018P00150000 P 10/18/14 150.0 4.80 5.50
CLB 141018P00155000 P 10/18/14 155.0 8.60 10.60
CLB 141018P00160000 P 10/18/14 160.0 13.20 15.40
CLB 141018P00165000 P 10/18/14 165.0 18.10 20.30
CLB 141018P00170000 P 10/18/14 170.0 22.20 25.10
CLB 141018P00175000 P 10/18/14 175.0 27.20 30.10
CLB 141018P00180000 P 10/18/14 180.0 32.10 35.10
CLB 141018P00185000 P 10/18/14 185.0 37.10 40.30
CLB 141018P00190000 P 10/18/14 190.0 42.10 45.30
CLB 141018P00195000 P 10/18/14 195.0 47.10 50.10
CLB 141122C00105000 C 11/22/14 105.0 40.30 43.20
CLB 141122C00110000 C 11/22/14 110.0 35.20 38.20
CLB 141122C00115000 C 11/22/14 115.0 30.20 33.20
CLB 141122C00120000 C 11/22/14 120.0 25.30 28.20
CLB 141122C00125000 C 11/22/14 125.0 20.70 23.50
CLB 141122C00130000 C 11/22/14 130.0 16.30 19.10
CLB 141122C00135000 C 11/22/14 135.0 12.40 15.00
CLB 141122C00140000 C 11/22/14 140.0 8.80 11.60
CLB 141122C00145000 C 11/22/14 145.0 6.20 7.30
CLB 141122C00150000 C 11/22/14 150.0 4.00 5.10
CLB 141122C00155000 C 11/22/14 155.0 2.55 3.90
CLB 141122C00160000 C 11/22/14 160.0 1.50 2.45
CLB 141122C00165000 C 11/22/14 165.0 0.45 1.60
CLB 141122C00170000 C 11/22/14 170.0 0.30 1.55
CLB 141122C00175000 C 11/22/14 175.0 0.20 0.65
CLB 141122C00180000 C 11/22/14 180.0 0.05 0.45
CLB 141122C00185000 C 11/22/14 185.0 0.00 0.35
CLB 141122C00190000 C 11/22/14 190.0 0.00 0.25
CLB 141122C00195000 C 11/22/14 195.0 0.00 0.25
CLB 141122P00105000 P 11/22/14 105.0 0.00 0.35
CLB 141122P00110000 P 11/22/14 110.0 0.00 0.25
CLB 141122P00115000 P 11/22/14 115.0 0.00 0.35
CLB 141122P00120000 P 11/22/14 120.0 0.10 0.45
CLB 141122P00125000 P 11/22/14 125.0 0.30 1.25
CLB 141122P00130000 P 11/22/14 130.0 0.45 1.45
CLB 141122P00135000 P 11/22/14 135.0 1.95 2.45
CLB 141122P00140000 P 11/22/14 140.0 3.30 4.00
CLB 141122P00145000 P 11/22/14 145.0 5.40 6.20
CLB 141122P00150000 P 11/22/14 150.0 7.80 9.10
CLB 141122P00155000 P 11/22/14 155.0 11.20 12.60
CLB 141122P00160000 P 11/22/14 160.0 13.90 16.60
CLB 141122P00165000 P 11/22/14 165.0 18.10 20.90
CLB 141122P00170000 P 11/22/14 170.0 22.90 25.80
CLB 141122P00175000 P 11/22/14 175.0 27.70 30.60
CLB 141122P00180000 P 11/22/14 180.0 32.60 35.50
CLB 141122P00185000 P 11/22/14 185.0 37.50 40.50
CLB 141122P00190000 P 11/22/14 190.0 42.40 45.50
CLB 141122P00195000 P 11/22/14 195.0 47.40 50.40
CLB 141220C00095000 C 12/20/14 95.0 50.00 53.00
CLB 141220C00100000 C 12/20/14 100.0 44.60 48.10
CLB 141220C00105000 C 12/20/14 105.0 40.10 43.20
CLB 141220C00110000 C 12/20/14 110.0 35.20 38.00
CLB 141220C00115000 C 12/20/14 115.0 30.30 33.30
CLB 141220C00120000 C 12/20/14 120.0 25.20 28.40
CLB 141220C00125000 C 12/20/14 125.0 21.10 23.90
CLB 141220C00130000 C 12/20/14 130.0 16.80 19.60
CLB 141220C00135000 C 12/20/14 135.0 13.00 15.90
CLB 141220C00140000 C 12/20/14 140.0 9.90 11.10
CLB 141220C00145000 C 12/20/14 145.0 7.20 8.30
CLB 141220C00150000 C 12/20/14 150.0 5.10 6.10
CLB 141220C00155000 C 12/20/14 155.0 3.40 5.10
CLB 141220C00160000 C 12/20/14 160.0 2.20 3.30
CLB 141220C00165000 C 12/20/14 165.0 1.35 2.80
CLB 141220C00170000 C 12/20/14 170.0 0.80 1.45
CLB 141220C00175000 C 12/20/14 175.0 0.45 1.30
CLB 141220C00180000 C 12/20/14 180.0 0.20 1.00
CLB 141220C00185000 C 12/20/14 185.0 0.05 0.50
CLB 141220C00190000 C 12/20/14 190.0 0.00 0.40
CLB 141220C00195000 C 12/20/14 195.0 0.00 1.15
CLB 141220C00200000 C 12/20/14 200.0 0.00 0.60
CLB 141220C00210000 C 12/20/14 210.0 0.00 0.60
CLB 141220C00220000 C 12/20/14 220.0 0.00 0.90
CLB 141220C00230000 C 12/20/14 230.0 0.00 0.90
CLB 141220C00240000 C 12/20/14 240.0 0.00 0.35
CLB 141220C00250000 C 12/20/14 250.0 0.00 0.35
CLB 141220C00260000 C 12/20/14 260.0 0.00 0.35
CLB 141220C00270000 C 12/20/14 270.0 0.00 0.50
CLB 141220C00280000 C 12/20/14 280.0 0.00 0.35
CLB 141220C00290000 C 12/20/14 290.0 0.00 0.50
CLB 141220C00300000 C 12/20/14 300.0 0.00 0.90
CLB 141220P00095000 P 12/20/14 95.0 0.00 0.50
CLB 141220P00100000 P 12/20/14 100.0 0.00 0.50
CLB 141220P00105000 P 12/20/14 105.0 0.00 1.15
CLB 141220P00110000 P 12/20/14 110.0 0.00 0.35
CLB 141220P00115000 P 12/20/14 115.0 0.05 0.50
CLB 141220P00120000 P 12/20/14 120.0 0.30 1.35
CLB 141220P00125000 P 12/20/14 125.0 0.50 1.30
CLB 141220P00130000 P 12/20/14 130.0 1.55 2.15
CLB 141220P00135000 P 12/20/14 135.0 2.80 3.80
CLB 141220P00140000 P 12/20/14 140.0 4.40 5.00
CLB 141220P00145000 P 12/20/14 145.0 6.50 7.10
CLB 141220P00150000 P 12/20/14 150.0 8.90 9.70
CLB 141220P00155000 P 12/20/14 155.0 11.10 13.40
CLB 141220P00160000 P 12/20/14 160.0 14.60 17.20
CLB 141220P00165000 P 12/20/14 165.0 18.70 21.50
CLB 141220P00170000 P 12/20/14 170.0 23.30 26.00
CLB 141220P00175000 P 12/20/14 175.0 27.80 30.70
CLB 141220P00180000 P 12/20/14 180.0 32.60 35.50
CLB 141220P00185000 P 12/20/14 185.0 37.50 40.60
CLB 141220P00190000 P 12/20/14 190.0 42.50 45.80
CLB 141220P00195000 P 12/20/14 195.0 47.50 50.20
CLB 141220P00200000 P 12/20/14 200.0 52.30 55.60
CLB 141220P00210000 P 12/20/14 210.0 62.40 65.50
CLB 141220P00220000 P 12/20/14 220.0 72.20 75.50
CLB 141220P00230000 P 12/20/14 230.0 82.40 85.40
CLB 141220P00240000 P 12/20/14 240.0 92.40 95.60
CLB 141220P00250000 P 12/20/14 250.0 102.20 105.80
CLB 141220P00260000 P 12/20/14 260.0 112.20 116.00
CLB 141220P00270000 P 12/20/14 270.0 122.20 125.60
CLB 141220P00280000 P 12/20/14 280.0 132.30 136.10
CLB 141220P00290000 P 12/20/14 290.0 142.20 145.60
CLB 141220P00300000 P 12/20/14 300.0 152.20 155.70
CLB 150320C00100000 C 03/20/15 100.0 45.30 48.10
CLB 150320C00105000 C 03/20/15 105.0 40.10 43.30
CLB 150320C00110000 C 03/20/15 110.0 35.70 38.50
CLB 150320C00115000 C 03/20/15 115.0 30.80 33.90
CLB 150320C00120000 C 03/20/15 120.0 26.90 29.70
CLB 150320C00125000 C 03/20/15 125.0 22.80 25.90
CLB 150320C00130000 C 03/20/15 130.0 19.00 21.90
CLB 150320C00135000 C 03/20/15 135.0 15.70 18.60
CLB 150320C00140000 C 03/20/15 140.0 12.90 14.20
CLB 150320C00145000 C 03/20/15 145.0 10.30 11.50
CLB 150320C00150000 C 03/20/15 150.0 8.10 9.30
CLB 150320C00155000 C 03/20/15 155.0 6.20 7.40
CLB 150320C00160000 C 03/20/15 160.0 4.60 6.80
CLB 150320C00165000 C 03/20/15 165.0 3.40 5.60
CLB 150320C00170000 C 03/20/15 170.0 2.55 4.30
CLB 150320C00175000 C 03/20/15 175.0 1.80 2.95
CLB 150320C00180000 C 03/20/15 180.0 0.80 2.85
CLB 150320C00185000 C 03/20/15 185.0 0.35 3.40
CLB 150320C00190000 C 03/20/15 190.0 0.75 2.10
CLB 150320C00195000 C 03/20/15 195.0 0.50 2.80
CLB 150320C00200000 C 03/20/15 200.0 0.30 2.55
CLB 150320C00210000 C 03/20/15 210.0 0.10 1.45
CLB 150320C00220000 C 03/20/15 220.0 0.00 1.25
CLB 150320C00230000 C 03/20/15 230.0 0.00 0.60
CLB 150320P00100000 P 03/20/15 100.0 0.05 0.90
CLB 150320P00105000 P 03/20/15 105.0 0.25 1.30
CLB 150320P00110000 P 03/20/15 110.0 0.50 1.45
CLB 150320P00115000 P 03/20/15 115.0 0.80 1.75
CLB 150320P00120000 P 03/20/15 120.0 1.80 2.45
CLB 150320P00125000 P 03/20/15 125.0 2.30 3.90
CLB 150320P00130000 P 03/20/15 130.0 3.50 4.70
CLB 150320P00135000 P 03/20/15 135.0 4.60 6.10
CLB 150320P00140000 P 03/20/15 140.0 7.00 8.10
CLB 150320P00145000 P 03/20/15 145.0 9.60 10.80
CLB 150320P00150000 P 03/20/15 150.0 10.50 13.40
CLB 150320P00155000 P 03/20/15 155.0 13.70 16.70
CLB 150320P00160000 P 03/20/15 160.0 18.60 20.30
CLB 150320P00165000 P 03/20/15 165.0 21.20 24.00
CLB 150320P00170000 P 03/20/15 170.0 25.30 28.00
CLB 150320P00175000 P 03/20/15 175.0 29.70 32.30
CLB 150320P00180000 P 03/20/15 180.0 34.00 36.80
CLB 150320P00185000 P 03/20/15 185.0 38.60 41.50
CLB 150320P00190000 P 03/20/15 190.0 43.30 46.20
CLB 150320P00195000 P 03/20/15 195.0 48.20 51.30
CLB 150320P00200000 P 03/20/15 200.0 53.10 55.90
CLB 150320P00210000 P 03/20/15 210.0 62.60 65.90
CLB 150320P00220000 P 03/20/15 220.0 72.80 75.80
CLB 150320P00230000 P 03/20/15 230.0 82.70 85.60

OPRA data is delayed 15 minutes.