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 (2014-11-07)Premium Content

Core Laboratories (CLB)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 141220C00095000 C 12/20/14 95.0 32.50 35.40
CLB 141220C00100000 C 12/20/14 100.0 26.60 30.70
CLB 141220C00105000 C 12/20/14 105.0 21.70 25.60
CLB 141220C00110000 C 12/20/14 110.0 17.00 20.60
CLB 141220C00115000 C 12/20/14 115.0 12.80 16.00
CLB 141220C00120000 C 12/20/14 120.0 8.10 11.10
CLB 141220C00125000 C 12/20/14 125.0 4.90 6.80
CLB 141220C00130000 C 12/20/14 130.0 2.20 3.20
CLB 141220C00135000 C 12/20/14 135.0 1.00 1.75
CLB 141220C00140000 C 12/20/14 140.0 0.30 0.75
CLB 141220C00145000 C 12/20/14 145.0 0.00 0.85
CLB 141220C00150000 C 12/20/14 150.0 0.00 0.30
CLB 141220C00155000 C 12/20/14 155.0 0.00 0.30
CLB 141220C00160000 C 12/20/14 160.0 0.00 0.55
CLB 141220C00165000 C 12/20/14 165.0 0.00 0.55
CLB 141220C00170000 C 12/20/14 170.0 0.00 0.60
CLB 141220C00175000 C 12/20/14 175.0 0.00 0.55
CLB 141220C00180000 C 12/20/14 180.0 0.00 0.60
CLB 141220C00185000 C 12/20/14 185.0 0.00 0.50
CLB 141220C00190000 C 12/20/14 190.0 0.00 0.30
CLB 141220C00195000 C 12/20/14 195.0 0.00 4.90
CLB 141220C00200000 C 12/20/14 200.0 0.00 1.30
CLB 141220C00210000 C 12/20/14 210.0 0.00 4.90
CLB 141220C00220000 C 12/20/14 220.0 0.00 0.50
CLB 141220C00230000 C 12/20/14 230.0 0.00 0.60
CLB 141220C00240000 C 12/20/14 240.0 0.00 0.50
CLB 141220C00250000 C 12/20/14 250.0 0.00 0.50
CLB 141220C00260000 C 12/20/14 260.0 0.00 4.90
CLB 141220C00270000 C 12/20/14 270.0 0.00 0.50
CLB 141220C00280000 C 12/20/14 280.0 0.00 0.50
CLB 141220C00290000 C 12/20/14 290.0 0.00 0.60
CLB 141220C00300000 C 12/20/14 300.0 0.00 0.50
CLB 141220P00095000 P 12/20/14 95.0 0.00 0.50
CLB 141220P00100000 P 12/20/14 100.0 0.00 0.65
CLB 141220P00105000 P 12/20/14 105.0 0.00 0.35
CLB 141220P00110000 P 12/20/14 110.0 0.00 0.55
CLB 141220P00115000 P 12/20/14 115.0 0.20 0.75
CLB 141220P00120000 P 12/20/14 120.0 0.50 1.10
CLB 141220P00125000 P 12/20/14 125.0 1.55 2.10
CLB 141220P00130000 P 12/20/14 130.0 3.60 4.20
CLB 141220P00135000 P 12/20/14 135.0 6.90 8.80
CLB 141220P00140000 P 12/20/14 140.0 11.20 13.30
CLB 141220P00145000 P 12/20/14 145.0 14.90 17.90
CLB 141220P00150000 P 12/20/14 150.0 19.70 22.70
CLB 141220P00155000 P 12/20/14 155.0 24.60 27.70
CLB 141220P00160000 P 12/20/14 160.0 29.80 32.60
CLB 141220P00165000 P 12/20/14 165.0 34.70 37.60
CLB 141220P00170000 P 12/20/14 170.0 39.70 43.60
CLB 141220P00175000 P 12/20/14 175.0 44.70 48.00
CLB 141220P00180000 P 12/20/14 180.0 49.70 52.60
CLB 141220P00185000 P 12/20/14 185.0 54.70 57.70
CLB 141220P00190000 P 12/20/14 190.0 59.00 63.50
CLB 141220P00195000 P 12/20/14 195.0 64.70 68.50
CLB 141220P00200000 P 12/20/14 200.0 69.70 73.50
CLB 141220P00210000 P 12/20/14 210.0 79.60 83.50
CLB 141220P00220000 P 12/20/14 220.0 88.90 93.50
CLB 141220P00230000 P 12/20/14 230.0 99.00 103.50
CLB 141220P00240000 P 12/20/14 240.0 109.00 113.50
CLB 141220P00250000 P 12/20/14 250.0 119.00 123.50
CLB 141220P00260000 P 12/20/14 260.0 129.00 133.50
CLB 141220P00270000 P 12/20/14 270.0 139.00 143.40
CLB 141220P00280000 P 12/20/14 280.0 149.00 153.50
CLB 141220P00290000 P 12/20/14 290.0 158.70 163.40
CLB 141220P00300000 P 12/20/14 300.0 169.00 173.50
CLB 150117C00095000 C 01/17/15 95.0 32.50 35.50
CLB 150117C00100000 C 01/17/15 100.0 27.00 30.50
CLB 150117C00105000 C 01/17/15 105.0 22.70 25.60
CLB 150117C00110000 C 01/17/15 110.0 17.70 20.80
CLB 150117C00115000 C 01/17/15 115.0 13.30 16.30
CLB 150117C00120000 C 01/17/15 120.0 9.10 11.90
CLB 150117C00125000 C 01/17/15 125.0 5.20 8.60
CLB 150117C00130000 C 01/17/15 130.0 2.50 5.40
CLB 150117C00135000 C 01/17/15 135.0 1.00 4.80
CLB 150117C00140000 C 01/17/15 140.0 0.00 4.80
CLB 150117C00145000 C 01/17/15 145.0 0.00 4.80
CLB 150117C00150000 C 01/17/15 150.0 0.00 4.60
CLB 150117C00155000 C 01/17/15 155.0 0.00 2.90
CLB 150117C00160000 C 01/17/15 160.0 0.00 3.60
CLB 150117C00165000 C 01/17/15 165.0 0.00 2.80
CLB 150117C00170000 C 01/17/15 170.0 0.00 0.80
CLB 150117C00175000 C 01/17/15 175.0 0.00 0.80
CLB 150117C00180000 C 01/17/15 180.0 0.00 0.75
CLB 150117C00185000 C 01/17/15 185.0 0.00 0.75
CLB 150117P00095000 P 01/17/15 95.0 0.00 2.80
CLB 150117P00100000 P 01/17/15 100.0 0.00 2.85
CLB 150117P00105000 P 01/17/15 105.0 0.00 4.80
CLB 150117P00110000 P 01/17/15 110.0 0.00 2.50
CLB 150117P00115000 P 01/17/15 115.0 0.00 3.50
CLB 150117P00120000 P 01/17/15 120.0 0.90 4.10
CLB 150117P00125000 P 01/17/15 125.0 3.00 5.60
CLB 150117P00130000 P 01/17/15 130.0 5.00 7.80
CLB 150117P00135000 P 01/17/15 135.0 8.00 11.00
CLB 150117P00140000 P 01/17/15 140.0 11.90 14.80
CLB 150117P00145000 P 01/17/15 145.0 16.30 18.80
CLB 150117P00150000 P 01/17/15 150.0 21.00 24.20
CLB 150117P00155000 P 01/17/15 155.0 25.80 28.50
CLB 150117P00160000 P 01/17/15 160.0 30.70 33.30
CLB 150117P00165000 P 01/17/15 165.0 35.60 38.50
CLB 150117P00170000 P 01/17/15 170.0 40.60 43.60
CLB 150117P00175000 P 01/17/15 175.0 45.50 48.60
CLB 150117P00180000 P 01/17/15 180.0 50.50 53.50
CLB 150117P00185000 P 01/17/15 185.0 55.50 58.10
CLB 150320C00090000 C 03/20/15 90.0 37.50 40.60
CLB 150320C00095000 C 03/20/15 95.0 32.20 35.80
CLB 150320C00100000 C 03/20/15 100.0 28.00 31.00
CLB 150320C00105000 C 03/20/15 105.0 23.30 26.60
CLB 150320C00110000 C 03/20/15 110.0 19.00 21.90
CLB 150320C00115000 C 03/20/15 115.0 15.00 17.90
CLB 150320C00120000 C 03/20/15 120.0 11.40 14.70
CLB 150320C00125000 C 03/20/15 125.0 8.90 11.30
CLB 150320C00130000 C 03/20/15 130.0 7.20 8.60
CLB 150320C00135000 C 03/20/15 135.0 3.50 6.30
CLB 150320C00140000 C 03/20/15 140.0 3.50 4.70
CLB 150320C00145000 C 03/20/15 145.0 1.25 3.20
CLB 150320C00150000 C 03/20/15 150.0 0.00 3.30
CLB 150320C00155000 C 03/20/15 155.0 0.00 4.80
CLB 150320C00160000 C 03/20/15 160.0 0.00 4.90
CLB 150320C00165000 C 03/20/15 165.0 0.00 3.90
CLB 150320C00170000 C 03/20/15 170.0 0.00 4.80
CLB 150320C00175000 C 03/20/15 175.0 0.00 4.90
CLB 150320C00180000 C 03/20/15 180.0 0.00 4.90
CLB 150320C00185000 C 03/20/15 185.0 0.00 3.40
CLB 150320C00190000 C 03/20/15 190.0 0.00 3.40
CLB 150320C00195000 C 03/20/15 195.0 0.00 4.40
CLB 150320C00200000 C 03/20/15 200.0 0.00 3.70
CLB 150320C00210000 C 03/20/15 210.0 0.00 4.60
CLB 150320C00220000 C 03/20/15 220.0 0.00 3.80
CLB 150320C00230000 C 03/20/15 230.0 0.00 4.70
CLB 150320P00090000 P 03/20/15 90.0 0.00 4.20
CLB 150320P00095000 P 03/20/15 95.0 0.00 4.40
CLB 150320P00100000 P 03/20/15 100.0 0.00 1.55
CLB 150320P00105000 P 03/20/15 105.0 0.00 4.80
CLB 150320P00110000 P 03/20/15 110.0 0.60 4.80
CLB 150320P00115000 P 03/20/15 115.0 2.10 5.20
CLB 150320P00120000 P 03/20/15 120.0 4.10 6.80
CLB 150320P00125000 P 03/20/15 125.0 6.60 8.70
CLB 150320P00130000 P 03/20/15 130.0 8.30 11.10
CLB 150320P00135000 P 03/20/15 135.0 11.00 13.50
CLB 150320P00140000 P 03/20/15 140.0 14.30 17.30
CLB 150320P00145000 P 03/20/15 145.0 17.90 21.00
CLB 150320P00150000 P 03/20/15 150.0 22.20 25.10
CLB 150320P00155000 P 03/20/15 155.0 26.60 29.40
CLB 150320P00160000 P 03/20/15 160.0 30.70 34.00
CLB 150320P00165000 P 03/20/15 165.0 35.50 38.60
CLB 150320P00170000 P 03/20/15 170.0 40.50 43.60
CLB 150320P00175000 P 03/20/15 175.0 45.30 49.20
CLB 150320P00180000 P 03/20/15 180.0 50.30 54.10
CLB 150320P00185000 P 03/20/15 185.0 55.20 58.90
CLB 150320P00190000 P 03/20/15 190.0 60.20 63.90
CLB 150320P00195000 P 03/20/15 195.0 65.20 68.90
CLB 150320P00200000 P 03/20/15 200.0 70.20 73.90
CLB 150320P00210000 P 03/20/15 210.0 80.20 83.80
CLB 150320P00220000 P 03/20/15 220.0 90.10 93.80
CLB 150320P00230000 P 03/20/15 230.0 100.00 103.80
CLB 150619C00080000 C 06/19/15 80.0 47.20 50.40
CLB 150619C00085000 C 06/19/15 85.0 41.90 46.40
CLB 150619C00090000 C 06/19/15 90.0 37.00 41.40
CLB 150619C00095000 C 06/19/15 95.0 33.10 36.10
CLB 150619C00100000 C 06/19/15 100.0 28.50 31.70
CLB 150619C00105000 C 06/19/15 105.0 24.10 27.50
CLB 150619C00110000 C 06/19/15 110.0 20.40 23.40
CLB 150619C00115000 C 06/19/15 115.0 17.00 19.80
CLB 150619C00120000 C 06/19/15 120.0 13.50 16.90
CLB 150619C00125000 C 06/19/15 125.0 10.40 14.00
CLB 150619C00130000 C 06/19/15 130.0 8.40 11.50
CLB 150619C00135000 C 06/19/15 135.0 5.80 9.60
CLB 150619C00140000 C 06/19/15 140.0 4.40 7.30
CLB 150619C00145000 C 06/19/15 145.0 4.60 6.30
CLB 150619C00150000 C 06/19/15 150.0 2.00 5.40
CLB 150619C00155000 C 06/19/15 155.0 1.20 4.90
CLB 150619C00160000 C 06/19/15 160.0 0.50 4.30
CLB 150619C00165000 C 06/19/15 165.0 0.00 4.80
CLB 150619C00170000 C 06/19/15 170.0 0.00 4.80
CLB 150619C00175000 C 06/19/15 175.0 0.00 4.80
CLB 150619C00180000 C 06/19/15 180.0 0.00 4.80
CLB 150619C00185000 C 06/19/15 185.0 0.00 4.90
CLB 150619C00190000 C 06/19/15 190.0 0.00 2.00
CLB 150619P00080000 P 06/19/15 80.0 0.00 4.90
CLB 150619P00085000 P 06/19/15 85.0 0.00 4.90
CLB 150619P00090000 P 06/19/15 90.0 0.00 1.55
CLB 150619P00095000 P 06/19/15 95.0 0.00 4.90
CLB 150619P00100000 P 06/19/15 100.0 0.10 4.40
CLB 150619P00105000 P 06/19/15 105.0 1.10 4.50
CLB 150619P00110000 P 06/19/15 110.0 2.70 5.90
CLB 150619P00115000 P 06/19/15 115.0 4.60 7.30
CLB 150619P00120000 P 06/19/15 120.0 6.40 9.30
CLB 150619P00125000 P 06/19/15 125.0 8.90 11.80
CLB 150619P00130000 P 06/19/15 130.0 11.20 14.10
CLB 150619P00135000 P 06/19/15 135.0 14.00 17.00
CLB 150619P00140000 P 06/19/15 140.0 17.10 20.20
CLB 150619P00145000 P 06/19/15 145.0 20.70 23.70
CLB 150619P00150000 P 06/19/15 150.0 24.80 27.70
CLB 150619P00155000 P 06/19/15 155.0 29.00 31.60
CLB 150619P00160000 P 06/19/15 160.0 33.30 35.70
CLB 150619P00165000 P 06/19/15 165.0 37.80 40.40
CLB 150619P00170000 P 06/19/15 170.0 42.30 44.70
CLB 150619P00175000 P 06/19/15 175.0 46.90 49.30
CLB 150619P00180000 P 06/19/15 180.0 51.70 54.00
CLB 150619P00185000 P 06/19/15 185.0 56.50 60.20
CLB 150619P00190000 P 06/19/15 190.0 61.30 64.20

OPRA data is delayed 15 minutes.