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 Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 150220C00075000 C 02/20/15 75.0 14.10 17.00
CLB 150220C00080000 C 02/20/15 80.0 9.40 12.30
CLB 150220C00085000 C 02/20/15 85.0 5.90 8.00
CLB 150220C00090000 C 02/20/15 90.0 3.10 3.70
CLB 150220C00095000 C 02/20/15 95.0 1.20 2.10
CLB 150220C00100000 C 02/20/15 100.0 0.50 0.90
CLB 150220C00105000 C 02/20/15 105.0 0.05 0.35
CLB 150220C00110000 C 02/20/15 110.0 0.00 0.25
CLB 150220C00115000 C 02/20/15 115.0 0.00 0.25
CLB 150220C00120000 C 02/20/15 120.0 0.00 1.05
CLB 150220C00125000 C 02/20/15 125.0 0.00 0.60
CLB 150220C00130000 C 02/20/15 130.0 0.00 0.35
CLB 150220C00135000 C 02/20/15 135.0 0.00 1.20
CLB 150220C00140000 C 02/20/15 140.0 0.00 1.15
CLB 150220C00145000 C 02/20/15 145.0 0.00 1.20
CLB 150220C00150000 C 02/20/15 150.0 0.00 1.60
CLB 150220C00155000 C 02/20/15 155.0 0.00 1.20
CLB 150220C00160000 C 02/20/15 160.0 0.00 0.20
CLB 150220C00165000 C 02/20/15 165.0 0.00 0.60
CLB 150220P00075000 P 02/20/15 75.0 0.25 0.65
CLB 150220P00080000 P 02/20/15 80.0 0.80 1.10
CLB 150220P00085000 P 02/20/15 85.0 1.80 2.00
CLB 150220P00090000 P 02/20/15 90.0 3.70 4.50
CLB 150220P00095000 P 02/20/15 95.0 6.60 7.90
CLB 150220P00100000 P 02/20/15 100.0 10.90 12.00
CLB 150220P00105000 P 02/20/15 105.0 15.50 16.50
CLB 150220P00110000 P 02/20/15 110.0 20.20 21.60
CLB 150220P00115000 P 02/20/15 115.0 23.60 26.60
CLB 150220P00120000 P 02/20/15 120.0 28.60 31.60
CLB 150220P00125000 P 02/20/15 125.0 33.60 36.60
CLB 150220P00130000 P 02/20/15 130.0 38.60 41.50
CLB 150220P00135000 P 02/20/15 135.0 43.50 46.40
CLB 150220P00140000 P 02/20/15 140.0 48.60 51.60
CLB 150220P00145000 P 02/20/15 145.0 53.50 56.50
CLB 150220P00150000 P 02/20/15 150.0 58.60 61.50
CLB 150220P00155000 P 02/20/15 155.0 63.50 66.50
CLB 150220P00160000 P 02/20/15 160.0 68.60 71.60
CLB 150220P00165000 P 02/20/15 165.0 73.40 76.40
CLB 150320C00075000 C 03/20/15 75.0 15.20 17.80
CLB 150320C00080000 C 03/20/15 80.0 11.30 13.60
CLB 150320C00085000 C 03/20/15 85.0 7.80 9.80
CLB 150320C00090000 C 03/20/15 90.0 5.40 6.80
CLB 150320C00095000 C 03/20/15 95.0 3.20 4.30
CLB 150320C00100000 C 03/20/15 100.0 1.70 2.60
CLB 150320C00105000 C 03/20/15 105.0 0.85 1.55
CLB 150320C00110000 C 03/20/15 110.0 0.45 0.90
CLB 150320C00115000 C 03/20/15 115.0 0.10 0.55
CLB 150320C00120000 C 03/20/15 120.0 0.05 0.35
CLB 150320C00125000 C 03/20/15 125.0 0.05 0.30
CLB 150320C00130000 C 03/20/15 130.0 0.00 0.25
CLB 150320C00135000 C 03/20/15 135.0 0.00 0.70
CLB 150320C00140000 C 03/20/15 140.0 0.00 0.80
CLB 150320C00145000 C 03/20/15 145.0 0.00 0.25
CLB 150320C00150000 C 03/20/15 150.0 0.00 4.80
CLB 150320C00155000 C 03/20/15 155.0 0.00 4.80
CLB 150320C00160000 C 03/20/15 160.0 0.00 4.80
CLB 150320C00165000 C 03/20/15 165.0 0.00 1.00
CLB 150320C00170000 C 03/20/15 170.0 0.00 4.90
CLB 150320C00175000 C 03/20/15 175.0 0.00 0.90
CLB 150320C00180000 C 03/20/15 180.0 0.00 4.80
CLB 150320C00185000 C 03/20/15 185.0 0.00 4.90
CLB 150320C00190000 C 03/20/15 190.0 0.00 4.80
CLB 150320C00195000 C 03/20/15 195.0 0.00 4.80
CLB 150320C00200000 C 03/20/15 200.0 0.00 0.30
CLB 150320C00210000 C 03/20/15 210.0 0.00 4.80
CLB 150320C00220000 C 03/20/15 220.0 0.00 1.10
CLB 150320C00230000 C 03/20/15 230.0 0.00 4.90
CLB 150320P00075000 P 03/20/15 75.0 1.00 1.75
CLB 150320P00080000 P 03/20/15 80.0 1.95 2.50
CLB 150320P00085000 P 03/20/15 85.0 3.20 4.40
CLB 150320P00090000 P 03/20/15 90.0 5.20 6.80
CLB 150320P00095000 P 03/20/15 95.0 7.90 9.60
CLB 150320P00100000 P 03/20/15 100.0 11.00 13.20
CLB 150320P00105000 P 03/20/15 105.0 16.00 17.30
CLB 150320P00110000 P 03/20/15 110.0 20.70 21.80
CLB 150320P00115000 P 03/20/15 115.0 23.80 26.80
CLB 150320P00120000 P 03/20/15 120.0 28.60 31.50
CLB 150320P00125000 P 03/20/15 125.0 33.60 36.40
CLB 150320P00130000 P 03/20/15 130.0 38.50 41.50
CLB 150320P00135000 P 03/20/15 135.0 43.50 46.30
CLB 150320P00140000 P 03/20/15 140.0 48.60 51.40
CLB 150320P00145000 P 03/20/15 145.0 53.60 56.40
CLB 150320P00150000 P 03/20/15 150.0 58.60 61.40
CLB 150320P00155000 P 03/20/15 155.0 63.50 66.40
CLB 150320P00160000 P 03/20/15 160.0 68.50 71.50
CLB 150320P00165000 P 03/20/15 165.0 73.50 76.50
CLB 150320P00170000 P 03/20/15 170.0 78.60 81.50
CLB 150320P00175000 P 03/20/15 175.0 83.50 86.40
CLB 150320P00180000 P 03/20/15 180.0 88.50 91.50
CLB 150320P00185000 P 03/20/15 185.0 93.50 96.50
CLB 150320P00190000 P 03/20/15 190.0 98.50 101.30
CLB 150320P00195000 P 03/20/15 195.0 103.50 106.40
CLB 150320P00200000 P 03/20/15 200.0 108.50 111.50
CLB 150320P00210000 P 03/20/15 210.0 118.50 121.40
CLB 150320P00220000 P 03/20/15 220.0 128.60 131.50
CLB 150320P00230000 P 03/20/15 230.0 138.50 141.40
CLB 150619C00065000 C 06/19/15 65.0 25.20 28.30
CLB 150619C00070000 C 06/19/15 70.0 21.00 24.10
CLB 150619C00075000 C 06/19/15 75.0 17.40 20.20
CLB 150619C00080000 C 06/19/15 80.0 13.80 16.60
CLB 150619C00085000 C 06/19/15 85.0 10.80 13.40
CLB 150619C00090000 C 06/19/15 90.0 8.40 10.60
CLB 150619C00095000 C 06/19/15 95.0 6.10 8.20
CLB 150619C00100000 C 06/19/15 100.0 4.50 6.20
CLB 150619C00105000 C 06/19/15 105.0 3.20 4.70
CLB 150619C00110000 C 06/19/15 110.0 2.25 3.50
CLB 150619C00115000 C 06/19/15 115.0 1.45 2.55
CLB 150619C00120000 C 06/19/15 120.0 0.95 1.85
CLB 150619C00125000 C 06/19/15 125.0 0.75 1.35
CLB 150619C00130000 C 06/19/15 130.0 0.20 1.05
CLB 150619C00135000 C 06/19/15 135.0 0.05 0.80
CLB 150619C00140000 C 06/19/15 140.0 0.15 0.60
CLB 150619C00145000 C 06/19/15 145.0 0.00 0.50
CLB 150619C00150000 C 06/19/15 150.0 0.05 0.40
CLB 150619C00155000 C 06/19/15 155.0 0.00 1.60
CLB 150619C00160000 C 06/19/15 160.0 0.00 0.30
CLB 150619C00165000 C 06/19/15 165.0 0.00 4.90
CLB 150619C00170000 C 06/19/15 170.0 0.00 4.90
CLB 150619C00175000 C 06/19/15 175.0 0.00 4.90
CLB 150619C00180000 C 06/19/15 180.0 0.00 4.90
CLB 150619C00185000 C 06/19/15 185.0 0.00 1.25
CLB 150619C00190000 C 06/19/15 190.0 0.00 0.90
CLB 150619P00065000 P 06/19/15 65.0 1.45 2.55
CLB 150619P00070000 P 06/19/15 70.0 2.30 3.40
CLB 150619P00075000 P 06/19/15 75.0 3.40 4.80
CLB 150619P00080000 P 06/19/15 80.0 4.90 5.80
CLB 150619P00085000 P 06/19/15 85.0 6.70 8.30
CLB 150619P00090000 P 06/19/15 90.0 8.80 10.50
CLB 150619P00095000 P 06/19/15 95.0 11.40 13.20
CLB 150619P00100000 P 06/19/15 100.0 14.60 16.50
CLB 150619P00105000 P 06/19/15 105.0 17.80 20.70
CLB 150619P00110000 P 06/19/15 110.0 21.60 24.20
CLB 150619P00115000 P 06/19/15 115.0 25.60 28.50
CLB 150619P00120000 P 06/19/15 120.0 30.00 33.00
CLB 150619P00125000 P 06/19/15 125.0 34.70 37.70
CLB 150619P00130000 P 06/19/15 130.0 39.30 42.80
CLB 150619P00135000 P 06/19/15 135.0 44.30 47.70
CLB 150619P00140000 P 06/19/15 140.0 49.20 52.60
CLB 150619P00145000 P 06/19/15 145.0 54.00 57.50
CLB 150619P00150000 P 06/19/15 150.0 59.00 62.60
CLB 150619P00155000 P 06/19/15 155.0 63.90 67.20
CLB 150619P00160000 P 06/19/15 160.0 68.90 72.30
CLB 150619P00165000 P 06/19/15 165.0 74.00 77.30
CLB 150619P00170000 P 06/19/15 170.0 78.90 82.20
CLB 150619P00175000 P 06/19/15 175.0 83.90 87.10
CLB 150619P00180000 P 06/19/15 180.0 88.80 92.10
CLB 150619P00185000 P 06/19/15 185.0 93.90 97.10
CLB 150619P00190000 P 06/19/15 190.0 98.90 102.10
CLB 150918C00055000 C 09/18/15 55.0 34.80 37.50
CLB 150918C00060000 C 09/18/15 60.0 30.30 33.20
CLB 150918C00065000 C 09/18/15 65.0 26.10 29.10
CLB 150918C00070000 C 09/18/15 70.0 22.00 25.30
CLB 150918C00075000 C 09/18/15 75.0 19.10 21.70
CLB 150918C00080000 C 09/18/15 80.0 15.90 18.50
CLB 150918C00085000 C 09/18/15 85.0 12.60 15.50
CLB 150918C00090000 C 09/18/15 90.0 10.10 12.80
CLB 150918C00095000 C 09/18/15 95.0 8.40 10.60
CLB 150918C00100000 C 09/18/15 100.0 6.60 8.50
CLB 150918C00105000 C 09/18/15 105.0 5.20 7.00
CLB 150918C00110000 C 09/18/15 110.0 4.00 5.60
CLB 150918C00115000 C 09/18/15 115.0 3.00 4.50
CLB 150918C00120000 C 09/18/15 120.0 2.15 3.60
CLB 150918C00125000 C 09/18/15 125.0 1.60 2.90
CLB 150918C00130000 C 09/18/15 130.0 1.05 2.20
CLB 150918C00135000 C 09/18/15 135.0 0.70 1.90
CLB 150918C00140000 C 09/18/15 140.0 0.50 1.55
CLB 150918C00145000 C 09/18/15 145.0 0.20 1.30
CLB 150918P00055000 P 09/18/15 55.0 0.90 1.75
CLB 150918P00060000 P 09/18/15 60.0 1.55 2.50
CLB 150918P00065000 P 09/18/15 65.0 2.40 3.50
CLB 150918P00070000 P 09/18/15 70.0 3.50 5.10
CLB 150918P00075000 P 09/18/15 75.0 4.90 6.10
CLB 150918P00080000 P 09/18/15 80.0 6.60 8.30
CLB 150918P00085000 P 09/18/15 85.0 9.00 10.10
CLB 150918P00090000 P 09/18/15 90.0 10.90 12.80
CLB 150918P00095000 P 09/18/15 95.0 13.70 16.00
CLB 150918P00100000 P 09/18/15 100.0 16.70 19.30
CLB 150918P00105000 P 09/18/15 105.0 20.00 22.80
CLB 150918P00110000 P 09/18/15 110.0 23.70 26.40
CLB 150918P00115000 P 09/18/15 115.0 27.40 30.30
CLB 150918P00120000 P 09/18/15 120.0 31.70 34.40
CLB 150918P00125000 P 09/18/15 125.0 36.10 39.10
CLB 150918P00130000 P 09/18/15 130.0 40.60 43.50
CLB 150918P00135000 P 09/18/15 135.0 45.20 48.70
CLB 150918P00140000 P 09/18/15 140.0 49.90 53.10
CLB 150918P00145000 P 09/18/15 145.0 54.70 58.40

OPRA data is delayed 15 minutes.