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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 141220C00095000 C 12/20/14 95.0 25.40 28.80
CLB 141220C00100000 C 12/20/14 100.0 20.30 23.40
CLB 141220C00105000 C 12/20/14 105.0 15.40 18.40
CLB 141220C00110000 C 12/20/14 110.0 11.00 13.40
CLB 141220C00115000 C 12/20/14 115.0 6.00 8.40
CLB 141220C00120000 C 12/20/14 120.0 1.90 3.20
CLB 141220C00125000 C 12/20/14 125.0 0.00 0.10
CLB 141220C00130000 C 12/20/14 130.0 0.00 0.05
CLB 141220C00135000 C 12/20/14 135.0 0.00 0.05
CLB 141220C00140000 C 12/20/14 140.0 0.00 0.55
CLB 141220C00145000 C 12/20/14 145.0 0.00 0.05
CLB 141220C00150000 C 12/20/14 150.0 0.00 0.05
CLB 141220C00155000 C 12/20/14 155.0 0.00 0.10
CLB 141220C00160000 C 12/20/14 160.0 0.00 0.50
CLB 141220C00165000 C 12/20/14 165.0 0.00 0.05
CLB 141220C00170000 C 12/20/14 170.0 0.00 0.90
CLB 141220C00175000 C 12/20/14 175.0 0.00 0.50
CLB 141220C00180000 C 12/20/14 180.0 0.00 0.05
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 0.50
CLB 141220C00200000 C 12/20/14 200.0 0.00 0.50
CLB 141220C00210000 C 12/20/14 210.0 0.00 0.50
CLB 141220C00220000 C 12/20/14 220.0 0.00 0.50
CLB 141220C00230000 C 12/20/14 230.0 0.00 0.50
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 0.50
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 0.50
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 1.55
CLB 141220P00105000 P 12/20/14 105.0 0.00 0.30
CLB 141220P00110000 P 12/20/14 110.0 0.00 0.45
CLB 141220P00115000 P 12/20/14 115.0 0.00 0.10
CLB 141220P00120000 P 12/20/14 120.0 0.00 0.10
CLB 141220P00125000 P 12/20/14 125.0 1.80 3.20
CLB 141220P00130000 P 12/20/14 130.0 7.10 7.80
CLB 141220P00135000 P 12/20/14 135.0 12.00 13.90
CLB 141220P00140000 P 12/20/14 140.0 16.80 18.90
CLB 141220P00145000 P 12/20/14 145.0 21.80 23.90
CLB 141220P00150000 P 12/20/14 150.0 26.80 28.90
CLB 141220P00155000 P 12/20/14 155.0 31.40 33.90
CLB 141220P00160000 P 12/20/14 160.0 35.90 39.70
CLB 141220P00165000 P 12/20/14 165.0 40.30 44.80
CLB 141220P00170000 P 12/20/14 170.0 45.30 49.80
CLB 141220P00175000 P 12/20/14 175.0 50.40 54.80
CLB 141220P00180000 P 12/20/14 180.0 55.40 59.90
CLB 141220P00185000 P 12/20/14 185.0 61.50 64.00
CLB 141220P00190000 P 12/20/14 190.0 66.60 69.00
CLB 141220P00195000 P 12/20/14 195.0 70.70 74.90
CLB 141220P00200000 P 12/20/14 200.0 75.60 79.90
CLB 141220P00210000 P 12/20/14 210.0 85.50 89.90
CLB 141220P00220000 P 12/20/14 220.0 95.90 98.90
CLB 141220P00230000 P 12/20/14 230.0 106.00 110.10
CLB 141220P00240000 P 12/20/14 240.0 115.90 119.90
CLB 141220P00250000 P 12/20/14 250.0 125.80 130.00
CLB 141220P00260000 P 12/20/14 260.0 135.60 139.90
CLB 141220P00270000 P 12/20/14 270.0 145.30 149.80
CLB 141220P00280000 P 12/20/14 280.0 155.80 160.00
CLB 141220P00290000 P 12/20/14 290.0 165.80 170.00
CLB 141220P00300000 P 12/20/14 300.0 175.30 179.90
CLB 150117C00095000 C 01/17/15 95.0 26.30 28.60
CLB 150117C00100000 C 01/17/15 100.0 21.50 23.70
CLB 150117C00105000 C 01/17/15 105.0 16.60 19.10
CLB 150117C00110000 C 01/17/15 110.0 12.60 14.40
CLB 150117C00115000 C 01/17/15 115.0 7.90 10.30
CLB 150117C00120000 C 01/17/15 120.0 4.80 6.70
CLB 150117C00125000 C 01/17/15 125.0 2.60 3.90
CLB 150117C00130000 C 01/17/15 130.0 1.30 2.05
CLB 150117C00135000 C 01/17/15 135.0 0.05 1.00
CLB 150117C00140000 C 01/17/15 140.0 0.00 1.05
CLB 150117C00145000 C 01/17/15 145.0 0.00 1.45
CLB 150117C00150000 C 01/17/15 150.0 0.00 2.80
CLB 150117C00155000 C 01/17/15 155.0 0.00 2.80
CLB 150117C00160000 C 01/17/15 160.0 0.00 2.00
CLB 150117C00165000 C 01/17/15 165.0 0.00 4.90
CLB 150117C00170000 C 01/17/15 170.0 0.00 0.55
CLB 150117C00175000 C 01/17/15 175.0 0.00 4.90
CLB 150117C00180000 C 01/17/15 180.0 0.00 0.50
CLB 150117C00185000 C 01/17/15 185.0 0.00 0.50
CLB 150117P00095000 P 01/17/15 95.0 0.00 3.20
CLB 150117P00100000 P 01/17/15 100.0 0.00 3.40
CLB 150117P00105000 P 01/17/15 105.0 0.65 3.60
CLB 150117P00110000 P 01/17/15 110.0 1.15 4.80
CLB 150117P00115000 P 01/17/15 115.0 2.25 3.60
CLB 150117P00120000 P 01/17/15 120.0 3.50 6.40
CLB 150117P00125000 P 01/17/15 125.0 5.90 8.70
CLB 150117P00130000 P 01/17/15 130.0 9.00 11.70
CLB 150117P00135000 P 01/17/15 135.0 13.10 15.70
CLB 150117P00140000 P 01/17/15 140.0 17.00 20.10
CLB 150117P00145000 P 01/17/15 145.0 22.10 24.90
CLB 150117P00150000 P 01/17/15 150.0 26.70 30.00
CLB 150117P00155000 P 01/17/15 155.0 31.10 34.90
CLB 150117P00160000 P 01/17/15 160.0 35.70 39.90
CLB 150117P00165000 P 01/17/15 165.0 41.00 44.80
CLB 150117P00170000 P 01/17/15 170.0 46.00 49.80
CLB 150117P00175000 P 01/17/15 175.0 50.90 54.80
CLB 150117P00180000 P 01/17/15 180.0 55.50 59.80
CLB 150117P00185000 P 01/17/15 185.0 61.70 64.80
CLB 150320C00090000 C 03/20/15 90.0 31.80 34.50
CLB 150320C00095000 C 03/20/15 95.0 27.30 29.90
CLB 150320C00100000 C 03/20/15 100.0 22.90 25.50
CLB 150320C00105000 C 03/20/15 105.0 18.90 22.00
CLB 150320C00110000 C 03/20/15 110.0 15.00 18.30
CLB 150320C00115000 C 03/20/15 115.0 11.60 14.20
CLB 150320C00120000 C 03/20/15 120.0 8.60 11.60
CLB 150320C00125000 C 03/20/15 125.0 6.30 9.00
CLB 150320C00130000 C 03/20/15 130.0 4.50 7.20
CLB 150320C00135000 C 03/20/15 135.0 3.20 5.40
CLB 150320C00140000 C 03/20/15 140.0 2.25 4.90
CLB 150320C00145000 C 03/20/15 145.0 1.50 2.45
CLB 150320C00150000 C 03/20/15 150.0 0.10 4.70
CLB 150320C00155000 C 03/20/15 155.0 0.05 4.70
CLB 150320C00160000 C 03/20/15 160.0 0.05 4.80
CLB 150320C00165000 C 03/20/15 165.0 0.00 4.40
CLB 150320C00170000 C 03/20/15 170.0 0.00 4.90
CLB 150320C00175000 C 03/20/15 175.0 0.00 2.70
CLB 150320C00180000 C 03/20/15 180.0 0.00 3.00
CLB 150320C00185000 C 03/20/15 185.0 0.00 3.00
CLB 150320C00190000 C 03/20/15 190.0 0.00 3.00
CLB 150320C00195000 C 03/20/15 195.0 0.00 2.95
CLB 150320C00200000 C 03/20/15 200.0 0.00 2.95
CLB 150320C00210000 C 03/20/15 210.0 0.00 2.95
CLB 150320C00220000 C 03/20/15 220.0 0.00 2.20
CLB 150320C00230000 C 03/20/15 230.0 0.00 2.95
CLB 150320P00090000 P 03/20/15 90.0 0.50 4.80
CLB 150320P00095000 P 03/20/15 95.0 1.70 4.80
CLB 150320P00100000 P 03/20/15 100.0 2.50 5.30
CLB 150320P00105000 P 03/20/15 105.0 3.60 5.00
CLB 150320P00110000 P 03/20/15 110.0 4.50 7.60
CLB 150320P00115000 P 03/20/15 115.0 6.50 8.50
CLB 150320P00120000 P 03/20/15 120.0 8.40 9.20
CLB 150320P00125000 P 03/20/15 125.0 10.70 11.60
CLB 150320P00130000 P 03/20/15 130.0 13.70 16.50
CLB 150320P00135000 P 03/20/15 135.0 17.00 18.10
CLB 150320P00140000 P 03/20/15 140.0 20.60 23.50
CLB 150320P00145000 P 03/20/15 145.0 24.70 27.40
CLB 150320P00150000 P 03/20/15 150.0 28.80 31.70
CLB 150320P00155000 P 03/20/15 155.0 33.20 36.10
CLB 150320P00160000 P 03/20/15 160.0 37.80 40.70
CLB 150320P00165000 P 03/20/15 165.0 42.10 45.50
CLB 150320P00170000 P 03/20/15 170.0 46.30 50.30
CLB 150320P00175000 P 03/20/15 175.0 51.40 55.30
CLB 150320P00180000 P 03/20/15 180.0 56.40 60.20
CLB 150320P00185000 P 03/20/15 185.0 61.50 65.10
CLB 150320P00190000 P 03/20/15 190.0 66.20 70.10
CLB 150320P00195000 P 03/20/15 195.0 71.30 75.30
CLB 150320P00200000 P 03/20/15 200.0 75.80 80.00
CLB 150320P00210000 P 03/20/15 210.0 85.60 90.20
CLB 150320P00220000 P 03/20/15 220.0 95.90 100.00
CLB 150320P00230000 P 03/20/15 230.0 105.70 110.00
CLB 150619C00080000 C 06/19/15 80.0 41.80 44.60
CLB 150619C00085000 C 06/19/15 85.0 37.10 40.20
CLB 150619C00090000 C 06/19/15 90.0 33.30 36.10
CLB 150619C00095000 C 06/19/15 95.0 28.80 32.30
CLB 150619C00100000 C 06/19/15 100.0 25.10 28.10
CLB 150619C00105000 C 06/19/15 105.0 21.50 24.70
CLB 150619C00110000 C 06/19/15 110.0 18.40 21.60
CLB 150619C00115000 C 06/19/15 115.0 15.30 18.30
CLB 150619C00120000 C 06/19/15 120.0 13.50 15.50
CLB 150619C00125000 C 06/19/15 125.0 10.10 12.70
CLB 150619C00130000 C 06/19/15 130.0 9.00 10.70
CLB 150619C00135000 C 06/19/15 135.0 6.20 9.00
CLB 150619C00140000 C 06/19/15 140.0 4.60 7.80
CLB 150619C00145000 C 06/19/15 145.0 3.20 6.70
CLB 150619C00150000 C 06/19/15 150.0 2.55 5.70
CLB 150619C00155000 C 06/19/15 155.0 2.20 4.00
CLB 150619C00160000 C 06/19/15 160.0 0.40 4.90
CLB 150619C00165000 C 06/19/15 165.0 1.10 2.65
CLB 150619C00170000 C 06/19/15 170.0 0.80 2.20
CLB 150619C00175000 C 06/19/15 175.0 0.10 1.85
CLB 150619C00180000 C 06/19/15 180.0 0.05 1.55
CLB 150619C00185000 C 06/19/15 185.0 0.05 1.35
CLB 150619C00190000 C 06/19/15 190.0 0.00 1.20
CLB 150619P00080000 P 06/19/15 80.0 1.55 3.70
CLB 150619P00085000 P 06/19/15 85.0 0.75 4.90
CLB 150619P00090000 P 06/19/15 90.0 2.85 5.50
CLB 150619P00095000 P 06/19/15 95.0 2.70 6.40
CLB 150619P00100000 P 06/19/15 100.0 4.20 7.70
CLB 150619P00105000 P 06/19/15 105.0 6.20 9.20
CLB 150619P00110000 P 06/19/15 110.0 8.20 9.60
CLB 150619P00115000 P 06/19/15 115.0 10.10 12.90
CLB 150619P00120000 P 06/19/15 120.0 12.60 15.20
CLB 150619P00125000 P 06/19/15 125.0 14.50 17.60
CLB 150619P00130000 P 06/19/15 130.0 17.40 20.70
CLB 150619P00135000 P 06/19/15 135.0 20.80 23.90
CLB 150619P00140000 P 06/19/15 140.0 24.00 27.10
CLB 150619P00145000 P 06/19/15 145.0 27.70 30.80
CLB 150619P00150000 P 06/19/15 150.0 31.50 34.70
CLB 150619P00155000 P 06/19/15 155.0 35.80 38.80
CLB 150619P00160000 P 06/19/15 160.0 39.90 43.10
CLB 150619P00165000 P 06/19/15 165.0 44.40 47.50
CLB 150619P00170000 P 06/19/15 170.0 48.80 51.90
CLB 150619P00175000 P 06/19/15 175.0 53.20 56.40
CLB 150619P00180000 P 06/19/15 180.0 58.20 61.00
CLB 150619P00185000 P 06/19/15 185.0 62.90 65.80
CLB 150619P00190000 P 06/19/15 190.0 67.60 70.70

OPRA data is delayed 15 minutes.