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 (2015-05-08)Premium Content

Core Laboratories (CLB)
As of May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 150619C00065000 C 06/19/15 65.0 55.20 57.40
CLB 150619C00070000 C 06/19/15 70.0 50.10 52.40
CLB 150619C00075000 C 06/19/15 75.0 45.10 47.50
CLB 150619C00080000 C 06/19/15 80.0 40.10 42.50
CLB 150619C00085000 C 06/19/15 85.0 35.30 37.30
CLB 150619C00090000 C 06/19/15 90.0 30.30 32.40
CLB 150619C00095000 C 06/19/15 95.0 25.40 27.50
CLB 150619C00100000 C 06/19/15 100.0 20.40 22.50
CLB 150619C00105000 C 06/19/15 105.0 15.60 17.70
CLB 150619C00110000 C 06/19/15 110.0 11.50 12.80
CLB 150619C00115000 C 06/19/15 115.0 7.40 8.70
CLB 150619C00120000 C 06/19/15 120.0 4.30 4.90
CLB 150619C00125000 C 06/19/15 125.0 2.05 2.55
CLB 150619C00130000 C 06/19/15 130.0 0.90 1.15
CLB 150619C00135000 C 06/19/15 135.0 0.30 0.55
CLB 150619C00140000 C 06/19/15 140.0 0.15 0.45
CLB 150619C00145000 C 06/19/15 145.0 0.00 0.35
CLB 150619C00150000 C 06/19/15 150.0 0.05 0.50
CLB 150619C00155000 C 06/19/15 155.0 0.00 0.50
CLB 150619C00160000 C 06/19/15 160.0 0.00 0.20
CLB 150619C00165000 C 06/19/15 165.0 0.00 0.55
CLB 150619C00170000 C 06/19/15 170.0 0.00 0.50
CLB 150619C00175000 C 06/19/15 175.0 0.00 0.50
CLB 150619C00180000 C 06/19/15 180.0 0.00 0.50
CLB 150619C00185000 C 06/19/15 185.0 0.00 0.50
CLB 150619C00190000 C 06/19/15 190.0 0.00 0.50
CLB 150619P00065000 P 06/19/15 65.0 0.00 0.50
CLB 150619P00070000 P 06/19/15 70.0 0.00 0.10
CLB 150619P00075000 P 06/19/15 75.0 0.00 0.55
CLB 150619P00080000 P 06/19/15 80.0 0.00 0.60
CLB 150619P00085000 P 06/19/15 85.0 0.05 0.15
CLB 150619P00090000 P 06/19/15 90.0 0.00 0.15
CLB 150619P00095000 P 06/19/15 95.0 0.05 0.30
CLB 150619P00100000 P 06/19/15 100.0 0.10 0.40
CLB 150619P00105000 P 06/19/15 105.0 0.25 0.65
CLB 150619P00110000 P 06/19/15 110.0 0.65 1.15
CLB 150619P00115000 P 06/19/15 115.0 1.45 1.80
CLB 150619P00120000 P 06/19/15 120.0 3.10 3.60
CLB 150619P00125000 P 06/19/15 125.0 5.60 6.30
CLB 150619P00130000 P 06/19/15 130.0 8.90 10.50
CLB 150619P00135000 P 06/19/15 135.0 13.30 15.40
CLB 150619P00140000 P 06/19/15 140.0 17.80 19.90
CLB 150619P00145000 P 06/19/15 145.0 22.70 24.80
CLB 150619P00150000 P 06/19/15 150.0 27.70 30.50
CLB 150619P00155000 P 06/19/15 155.0 32.70 35.50
CLB 150619P00160000 P 06/19/15 160.0 37.70 39.80
CLB 150619P00165000 P 06/19/15 165.0 42.60 44.80
CLB 150619P00170000 P 06/19/15 170.0 47.60 49.80
CLB 150619P00175000 P 06/19/15 175.0 52.60 54.90
CLB 150619P00180000 P 06/19/15 180.0 57.70 59.80
CLB 150619P00185000 P 06/19/15 185.0 62.60 64.90
CLB 150619P00190000 P 06/19/15 190.0 67.60 70.50
CLB 150717C00065000 C 07/17/15 65.0 55.30 57.60
CLB 150717C00070000 C 07/17/15 70.0 49.40 52.70
CLB 150717C00075000 C 07/17/15 75.0 44.50 47.60
CLB 150717C00080000 C 07/17/15 80.0 40.30 42.50
CLB 150717C00085000 C 07/17/15 85.0 35.40 37.70
CLB 150717C00090000 C 07/17/15 90.0 30.50 32.60
CLB 150717C00095000 C 07/17/15 95.0 24.80 27.90
CLB 150717C00100000 C 07/17/15 100.0 21.00 23.10
CLB 150717C00105000 C 07/17/15 105.0 16.40 18.50
CLB 150717C00110000 C 07/17/15 110.0 12.30 14.00
CLB 150717C00115000 C 07/17/15 115.0 9.00 10.00
CLB 150717C00120000 C 07/17/15 120.0 5.70 6.70
CLB 150717C00125000 C 07/17/15 125.0 3.80 4.20
CLB 150717C00130000 C 07/17/15 130.0 2.15 2.60
CLB 150717C00135000 C 07/17/15 135.0 1.05 1.50
CLB 150717C00140000 C 07/17/15 140.0 0.45 1.00
CLB 150717C00145000 C 07/17/15 145.0 0.15 0.55
CLB 150717C00150000 C 07/17/15 150.0 0.00 0.45
CLB 150717C00155000 C 07/17/15 155.0 0.00 0.35
CLB 150717C00160000 C 07/17/15 160.0 0.00 0.50
CLB 150717C00165000 C 07/17/15 165.0 0.00 0.50
CLB 150717C00170000 C 07/17/15 170.0 0.00 0.50
CLB 150717C00175000 C 07/17/15 175.0 0.00 0.50
CLB 150717C00180000 C 07/17/15 180.0 0.00 0.50
CLB 150717C00185000 C 07/17/15 185.0 0.00 0.50
CLB 150717C00190000 C 07/17/15 190.0 0.00 0.50
CLB 150717C00195000 C 07/17/15 195.0 0.00 0.70
CLB 150717P00065000 P 07/17/15 65.0 0.00 0.50
CLB 150717P00070000 P 07/17/15 70.0 0.00 0.50
CLB 150717P00075000 P 07/17/15 75.0 0.00 0.50
CLB 150717P00080000 P 07/17/15 80.0 0.00 0.50
CLB 150717P00085000 P 07/17/15 85.0 0.00 0.35
CLB 150717P00090000 P 07/17/15 90.0 0.00 0.50
CLB 150717P00095000 P 07/17/15 95.0 0.20 0.60
CLB 150717P00100000 P 07/17/15 100.0 0.45 0.95
CLB 150717P00105000 P 07/17/15 105.0 1.00 1.45
CLB 150717P00110000 P 07/17/15 110.0 1.55 2.45
CLB 150717P00115000 P 07/17/15 115.0 3.00 3.80
CLB 150717P00120000 P 07/17/15 120.0 5.00 5.40
CLB 150717P00125000 P 07/17/15 125.0 7.40 8.50
CLB 150717P00130000 P 07/17/15 130.0 10.60 11.90
CLB 150717P00135000 P 07/17/15 135.0 14.40 16.00
CLB 150717P00140000 P 07/17/15 140.0 18.70 20.50
CLB 150717P00145000 P 07/17/15 145.0 23.20 25.40
CLB 150717P00150000 P 07/17/15 150.0 27.80 30.60
CLB 150717P00155000 P 07/17/15 155.0 32.80 35.20
CLB 150717P00160000 P 07/17/15 160.0 37.90 40.10
CLB 150717P00165000 P 07/17/15 165.0 42.80 45.10
CLB 150717P00170000 P 07/17/15 170.0 47.80 50.10
CLB 150717P00175000 P 07/17/15 175.0 52.80 55.60
CLB 150717P00180000 P 07/17/15 180.0 57.80 60.60
CLB 150717P00185000 P 07/17/15 185.0 62.30 65.10
CLB 150717P00190000 P 07/17/15 190.0 67.80 70.60
CLB 150717P00195000 P 07/17/15 195.0 72.20 75.50
CLB 150918C00055000 C 09/18/15 55.0 64.90 67.40
CLB 150918C00060000 C 09/18/15 60.0 59.60 62.40
CLB 150918C00065000 C 09/18/15 65.0 54.60 57.40
CLB 150918C00070000 C 09/18/15 70.0 50.10 52.60
CLB 150918C00075000 C 09/18/15 75.0 45.20 47.60
CLB 150918C00080000 C 09/18/15 80.0 40.30 42.80
CLB 150918C00085000 C 09/18/15 85.0 35.60 38.00
CLB 150918C00090000 C 09/18/15 90.0 30.90 33.30
CLB 150918C00095000 C 09/18/15 95.0 26.40 28.80
CLB 150918C00100000 C 09/18/15 100.0 22.30 24.40
CLB 150918C00105000 C 09/18/15 105.0 18.30 20.30
CLB 150918C00110000 C 09/18/15 110.0 14.80 16.60
CLB 150918C00115000 C 09/18/15 115.0 11.60 13.10
CLB 150918C00120000 C 09/18/15 120.0 8.90 10.20
CLB 150918C00125000 C 09/18/15 125.0 6.70 7.80
CLB 150918C00130000 C 09/18/15 130.0 4.80 5.90
CLB 150918C00135000 C 09/18/15 135.0 3.40 4.40
CLB 150918C00140000 C 09/18/15 140.0 2.30 3.30
CLB 150918C00145000 C 09/18/15 145.0 1.50 2.30
CLB 150918C00150000 C 09/18/15 150.0 1.00 1.60
CLB 150918C00155000 C 09/18/15 155.0 0.55 1.55
CLB 150918C00160000 C 09/18/15 160.0 0.30 0.90
CLB 150918C00165000 C 09/18/15 165.0 0.25 0.75
CLB 150918C00170000 C 09/18/15 170.0 0.10 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 0.85
CLB 150918P00070000 P 09/18/15 70.0 0.00 0.50
CLB 150918P00075000 P 09/18/15 75.0 0.05 1.05
CLB 150918P00080000 P 09/18/15 80.0 0.35 0.90
CLB 150918P00085000 P 09/18/15 85.0 0.55 1.00
CLB 150918P00090000 P 09/18/15 90.0 0.90 1.40
CLB 150918P00095000 P 09/18/15 95.0 1.45 2.00
CLB 150918P00100000 P 09/18/15 100.0 2.10 2.80
CLB 150918P00105000 P 09/18/15 105.0 3.00 3.90
CLB 150918P00110000 P 09/18/15 110.0 4.30 5.20
CLB 150918P00115000 P 09/18/15 115.0 6.00 7.20
CLB 150918P00120000 P 09/18/15 120.0 8.30 9.40
CLB 150918P00125000 P 09/18/15 125.0 10.70 12.00
CLB 150918P00130000 P 09/18/15 130.0 13.90 14.80
CLB 150918P00135000 P 09/18/15 135.0 16.50 19.30
CLB 150918P00140000 P 09/18/15 140.0 21.10 22.90
CLB 150918P00145000 P 09/18/15 145.0 24.90 27.00
CLB 150918P00150000 P 09/18/15 150.0 29.30 31.40
CLB 150918P00155000 P 09/18/15 155.0 33.80 36.20
CLB 150918P00160000 P 09/18/15 160.0 38.50 41.10
CLB 150918P00165000 P 09/18/15 165.0 43.30 45.80
CLB 150918P00170000 P 09/18/15 170.0 48.20 51.20
CLB 150918P00175000 P 09/18/15 175.0 53.20 55.90
CLB 151218C00060000 C 12/18/15 60.0 59.50 63.10
CLB 151218C00065000 C 12/18/15 65.0 54.60 57.70
CLB 151218C00070000 C 12/18/15 70.0 50.00 52.80
CLB 151218C00075000 C 12/18/15 75.0 45.20 48.10
CLB 151218C00080000 C 12/18/15 80.0 40.40 43.80
CLB 151218C00085000 C 12/18/15 85.0 35.90 39.30
CLB 151218C00090000 C 12/18/15 90.0 32.20 34.40
CLB 151218C00095000 C 12/18/15 95.0 27.70 30.50
CLB 151218C00100000 C 12/18/15 100.0 24.20 26.40
CLB 151218C00105000 C 12/18/15 105.0 20.10 22.80
CLB 151218C00110000 C 12/18/15 110.0 17.20 19.40
CLB 151218C00115000 C 12/18/15 115.0 14.30 16.00
CLB 151218C00120000 C 12/18/15 120.0 11.70 13.40
CLB 151218C00125000 C 12/18/15 125.0 9.40 10.80
CLB 151218C00130000 C 12/18/15 130.0 7.60 8.80
CLB 151218C00135000 C 12/18/15 135.0 5.80 7.40
CLB 151218C00140000 C 12/18/15 140.0 4.60 5.80
CLB 151218C00145000 C 12/18/15 145.0 3.30 4.90
CLB 151218C00150000 C 12/18/15 150.0 2.60 3.60
CLB 151218C00155000 C 12/18/15 155.0 1.60 2.95
CLB 151218C00160000 C 12/18/15 160.0 1.30 2.30
CLB 151218C00165000 C 12/18/15 165.0 1.00 2.20
CLB 151218C00170000 C 12/18/15 170.0 0.55 1.90
CLB 151218C00175000 C 12/18/15 175.0 0.25 1.65
CLB 151218C00180000 C 12/18/15 180.0 0.10 0.85
CLB 151218C00185000 C 12/18/15 185.0 0.00 1.30
CLB 151218C00190000 C 12/18/15 190.0 0.10 0.60
CLB 151218P00060000 P 12/18/15 60.0 0.25 0.50
CLB 151218P00065000 P 12/18/15 65.0 0.45 0.60
CLB 151218P00070000 P 12/18/15 70.0 0.35 1.15
CLB 151218P00075000 P 12/18/15 75.0 0.90 1.20
CLB 151218P00080000 P 12/18/15 80.0 1.25 1.75
CLB 151218P00085000 P 12/18/15 85.0 1.45 2.90
CLB 151218P00090000 P 12/18/15 90.0 2.20 3.10
CLB 151218P00095000 P 12/18/15 95.0 3.10 4.00
CLB 151218P00100000 P 12/18/15 100.0 4.20 5.30
CLB 151218P00105000 P 12/18/15 105.0 5.30 6.70
CLB 151218P00110000 P 12/18/15 110.0 7.10 8.50
CLB 151218P00115000 P 12/18/15 115.0 9.00 10.40
CLB 151218P00120000 P 12/18/15 120.0 11.30 12.70
CLB 151218P00125000 P 12/18/15 125.0 13.90 15.60
CLB 151218P00130000 P 12/18/15 130.0 16.80 18.60
CLB 151218P00135000 P 12/18/15 135.0 19.70 21.80
CLB 151218P00140000 P 12/18/15 140.0 22.90 26.00
CLB 151218P00145000 P 12/18/15 145.0 26.80 29.70
CLB 151218P00150000 P 12/18/15 150.0 31.10 34.00
CLB 151218P00155000 P 12/18/15 155.0 35.30 38.20
CLB 151218P00160000 P 12/18/15 160.0 39.80 42.20
CLB 151218P00165000 P 12/18/15 165.0 44.40 47.30
CLB 151218P00170000 P 12/18/15 170.0 49.10 52.00
CLB 151218P00175000 P 12/18/15 175.0 53.80 56.70
CLB 151218P00180000 P 12/18/15 180.0 58.70 61.60
CLB 151218P00185000 P 12/18/15 185.0 63.50 66.40
CLB 151218P00190000 P 12/18/15 190.0 68.50 71.60

OPRA data is delayed 15 minutes.