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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 141122C00105000 C 11/22/14 105.0 33.40 35.90
CLB 141122C00110000 C 11/22/14 110.0 28.40 30.90
CLB 141122C00115000 C 11/22/14 115.0 23.40 25.90
CLB 141122C00120000 C 11/22/14 120.0 18.50 20.90
CLB 141122C00125000 C 11/22/14 125.0 13.80 15.80
CLB 141122C00130000 C 11/22/14 130.0 9.20 10.80
CLB 141122C00135000 C 11/22/14 135.0 6.00 6.60
CLB 141122C00140000 C 11/22/14 140.0 3.20 3.60
CLB 141122C00145000 C 11/22/14 145.0 1.40 1.70
CLB 141122C00150000 C 11/22/14 150.0 0.20 1.15
CLB 141122C00155000 C 11/22/14 155.0 0.00 0.55
CLB 141122C00160000 C 11/22/14 160.0 0.00 0.50
CLB 141122C00165000 C 11/22/14 165.0 0.00 0.25
CLB 141122C00170000 C 11/22/14 170.0 0.00 0.55
CLB 141122C00175000 C 11/22/14 175.0 0.00 0.60
CLB 141122C00180000 C 11/22/14 180.0 0.00 0.55
CLB 141122C00185000 C 11/22/14 185.0 0.00 0.85
CLB 141122C00190000 C 11/22/14 190.0 0.00 0.95
CLB 141122C00195000 C 11/22/14 195.0 0.00 0.95
CLB 141122P00105000 P 11/22/14 105.0 0.00 0.55
CLB 141122P00110000 P 11/22/14 110.0 0.00 0.55
CLB 141122P00115000 P 11/22/14 115.0 0.00 0.60
CLB 141122P00120000 P 11/22/14 120.0 0.00 1.00
CLB 141122P00125000 P 11/22/14 125.0 0.05 1.30
CLB 141122P00130000 P 11/22/14 130.0 0.45 1.20
CLB 141122P00135000 P 11/22/14 135.0 1.70 2.15
CLB 141122P00140000 P 11/22/14 140.0 3.80 4.50
CLB 141122P00145000 P 11/22/14 145.0 6.40 7.90
CLB 141122P00150000 P 11/22/14 150.0 9.80 12.50
CLB 141122P00155000 P 11/22/14 155.0 14.40 17.00
CLB 141122P00160000 P 11/22/14 160.0 19.20 21.80
CLB 141122P00165000 P 11/22/14 165.0 24.20 26.70
CLB 141122P00170000 P 11/22/14 170.0 29.10 31.70
CLB 141122P00175000 P 11/22/14 175.0 34.10 36.70
CLB 141122P00180000 P 11/22/14 180.0 39.10 41.80
CLB 141122P00185000 P 11/22/14 185.0 44.10 46.80
CLB 141122P00190000 P 11/22/14 190.0 48.70 52.10
CLB 141122P00195000 P 11/22/14 195.0 54.10 56.70
CLB 141220C00095000 C 12/20/14 95.0 43.40 46.30
CLB 141220C00100000 C 12/20/14 100.0 38.40 41.00
CLB 141220C00105000 C 12/20/14 105.0 33.20 36.40
CLB 141220C00110000 C 12/20/14 110.0 27.60 31.50
CLB 141220C00115000 C 12/20/14 115.0 23.70 26.60
CLB 141220C00120000 C 12/20/14 120.0 18.90 21.40
CLB 141220C00125000 C 12/20/14 125.0 14.40 17.00
CLB 141220C00130000 C 12/20/14 130.0 10.20 12.90
CLB 141220C00135000 C 12/20/14 135.0 7.40 8.20
CLB 141220C00140000 C 12/20/14 140.0 4.80 5.50
CLB 141220C00145000 C 12/20/14 145.0 2.85 3.70
CLB 141220C00150000 C 12/20/14 150.0 1.55 2.45
CLB 141220C00155000 C 12/20/14 155.0 0.55 1.35
CLB 141220C00160000 C 12/20/14 160.0 0.10 0.70
CLB 141220C00165000 C 12/20/14 165.0 0.10 1.50
CLB 141220C00170000 C 12/20/14 170.0 0.00 0.80
CLB 141220C00175000 C 12/20/14 175.0 0.00 1.25
CLB 141220C00180000 C 12/20/14 180.0 0.00 0.60
CLB 141220C00185000 C 12/20/14 185.0 0.00 1.25
CLB 141220C00190000 C 12/20/14 190.0 0.00 0.95
CLB 141220C00195000 C 12/20/14 195.0 0.00 1.20
CLB 141220C00200000 C 12/20/14 200.0 0.00 1.15
CLB 141220C00210000 C 12/20/14 210.0 0.00 1.15
CLB 141220C00220000 C 12/20/14 220.0 0.00 1.15
CLB 141220C00230000 C 12/20/14 230.0 0.00 1.15
CLB 141220C00240000 C 12/20/14 240.0 0.00 1.15
CLB 141220C00250000 C 12/20/14 250.0 0.00 1.15
CLB 141220C00260000 C 12/20/14 260.0 0.00 1.15
CLB 141220C00270000 C 12/20/14 270.0 0.00 1.15
CLB 141220C00280000 C 12/20/14 280.0 0.00 1.15
CLB 141220C00290000 C 12/20/14 290.0 0.00 1.15
CLB 141220C00300000 C 12/20/14 300.0 0.00 1.15
CLB 141220P00095000 P 12/20/14 95.0 0.00 0.90
CLB 141220P00100000 P 12/20/14 100.0 0.00 0.60
CLB 141220P00105000 P 12/20/14 105.0 0.00 1.25
CLB 141220P00110000 P 12/20/14 110.0 0.00 1.10
CLB 141220P00115000 P 12/20/14 115.0 0.00 1.45
CLB 141220P00120000 P 12/20/14 120.0 0.15 1.70
CLB 141220P00125000 P 12/20/14 125.0 0.75 1.70
CLB 141220P00130000 P 12/20/14 130.0 1.65 2.60
CLB 141220P00135000 P 12/20/14 135.0 3.20 3.80
CLB 141220P00140000 P 12/20/14 140.0 5.20 6.10
CLB 141220P00145000 P 12/20/14 145.0 8.30 9.30
CLB 141220P00150000 P 12/20/14 150.0 10.90 13.30
CLB 141220P00155000 P 12/20/14 155.0 15.20 17.80
CLB 141220P00160000 P 12/20/14 160.0 19.70 22.30
CLB 141220P00165000 P 12/20/14 165.0 24.60 27.10
CLB 141220P00170000 P 12/20/14 170.0 29.30 31.90
CLB 141220P00175000 P 12/20/14 175.0 33.90 36.90
CLB 141220P00180000 P 12/20/14 180.0 39.20 41.80
CLB 141220P00185000 P 12/20/14 185.0 44.00 46.80
CLB 141220P00190000 P 12/20/14 190.0 48.80 51.70
CLB 141220P00195000 P 12/20/14 195.0 54.10 56.90
CLB 141220P00200000 P 12/20/14 200.0 59.10 61.90
CLB 141220P00210000 P 12/20/14 210.0 68.50 73.00
CLB 141220P00220000 P 12/20/14 220.0 78.40 82.90
CLB 141220P00230000 P 12/20/14 230.0 88.40 92.90
CLB 141220P00240000 P 12/20/14 240.0 98.50 103.00
CLB 141220P00250000 P 12/20/14 250.0 108.50 113.00
CLB 141220P00260000 P 12/20/14 260.0 118.40 122.80
CLB 141220P00270000 P 12/20/14 270.0 128.50 132.80
CLB 141220P00280000 P 12/20/14 280.0 138.40 142.90
CLB 141220P00290000 P 12/20/14 290.0 148.50 152.90
CLB 141220P00300000 P 12/20/14 300.0 158.50 162.90
CLB 150320C00090000 C 03/20/15 90.0 48.00 51.30
CLB 150320C00095000 C 03/20/15 95.0 43.00 46.30
CLB 150320C00100000 C 03/20/15 100.0 38.20 41.30
CLB 150320C00105000 C 03/20/15 105.0 33.70 36.60
CLB 150320C00110000 C 03/20/15 110.0 29.00 31.90
CLB 150320C00115000 C 03/20/15 115.0 25.00 27.50
CLB 150320C00120000 C 03/20/15 120.0 20.80 23.40
CLB 150320C00125000 C 03/20/15 125.0 16.80 19.60
CLB 150320C00130000 C 03/20/15 130.0 13.10 15.90
CLB 150320C00135000 C 03/20/15 135.0 10.70 12.50
CLB 150320C00140000 C 03/20/15 140.0 8.30 9.90
CLB 150320C00145000 C 03/20/15 145.0 6.30 7.90
CLB 150320C00150000 C 03/20/15 150.0 4.60 6.00
CLB 150320C00155000 C 03/20/15 155.0 2.70 4.80
CLB 150320C00160000 C 03/20/15 160.0 1.05 4.50
CLB 150320C00165000 C 03/20/15 165.0 1.15 3.10
CLB 150320C00170000 C 03/20/15 170.0 0.70 2.45
CLB 150320C00175000 C 03/20/15 175.0 0.45 2.75
CLB 150320C00180000 C 03/20/15 180.0 0.15 2.45
CLB 150320C00185000 C 03/20/15 185.0 0.00 3.80
CLB 150320C00190000 C 03/20/15 190.0 0.00 2.10
CLB 150320C00195000 C 03/20/15 195.0 0.00 2.05
CLB 150320C00200000 C 03/20/15 200.0 0.00 1.90
CLB 150320C00210000 C 03/20/15 210.0 0.00 1.80
CLB 150320C00220000 C 03/20/15 220.0 0.00 1.80
CLB 150320C00230000 C 03/20/15 230.0 0.00 1.70
CLB 150320P00090000 P 03/20/15 90.0 0.00 1.75
CLB 150320P00095000 P 03/20/15 95.0 0.00 1.85
CLB 150320P00100000 P 03/20/15 100.0 0.00 1.55
CLB 150320P00105000 P 03/20/15 105.0 0.05 3.90
CLB 150320P00110000 P 03/20/15 110.0 0.50 2.20
CLB 150320P00115000 P 03/20/15 115.0 1.35 4.80
CLB 150320P00120000 P 03/20/15 120.0 1.95 3.80
CLB 150320P00125000 P 03/20/15 125.0 2.70 5.40
CLB 150320P00130000 P 03/20/15 130.0 4.30 6.80
CLB 150320P00135000 P 03/20/15 135.0 7.20 8.90
CLB 150320P00140000 P 03/20/15 140.0 9.60 10.60
CLB 150320P00145000 P 03/20/15 145.0 12.40 13.60
CLB 150320P00150000 P 03/20/15 150.0 14.90 17.10
CLB 150320P00155000 P 03/20/15 155.0 18.50 21.20
CLB 150320P00160000 P 03/20/15 160.0 22.30 25.10
CLB 150320P00165000 P 03/20/15 165.0 26.50 29.30
CLB 150320P00170000 P 03/20/15 170.0 31.00 33.60
CLB 150320P00175000 P 03/20/15 175.0 35.60 38.20
CLB 150320P00180000 P 03/20/15 180.0 40.40 43.70
CLB 150320P00185000 P 03/20/15 185.0 45.20 47.60
CLB 150320P00190000 P 03/20/15 190.0 50.10 52.60
CLB 150320P00195000 P 03/20/15 195.0 55.00 58.40
CLB 150320P00200000 P 03/20/15 200.0 60.00 62.40
CLB 150320P00210000 P 03/20/15 210.0 69.90 73.50
CLB 150320P00220000 P 03/20/15 220.0 79.80 83.30
CLB 150320P00230000 P 03/20/15 230.0 89.80 93.30
CLB 150619C00080000 C 06/19/15 80.0 58.30 61.30
CLB 150619C00085000 C 06/19/15 85.0 52.60 56.40
CLB 150619C00090000 C 06/19/15 90.0 47.80 51.30
CLB 150619C00095000 C 06/19/15 95.0 43.30 46.50
CLB 150619C00100000 C 06/19/15 100.0 38.70 41.80
CLB 150619C00105000 C 06/19/15 105.0 34.50 37.30
CLB 150619C00110000 C 06/19/15 110.0 30.10 33.00
CLB 150619C00115000 C 06/19/15 115.0 26.00 29.10
CLB 150619C00120000 C 06/19/15 120.0 22.10 25.40
CLB 150619C00125000 C 06/19/15 125.0 18.50 21.70
CLB 150619C00130000 C 06/19/15 130.0 15.30 18.30
CLB 150619C00135000 C 06/19/15 135.0 12.70 15.50
CLB 150619C00140000 C 06/19/15 140.0 10.50 13.20
CLB 150619C00145000 C 06/19/15 145.0 8.50 10.80
CLB 150619C00150000 C 06/19/15 150.0 6.80 8.70
CLB 150619C00155000 C 06/19/15 155.0 4.50 7.30
CLB 150619C00160000 C 06/19/15 160.0 3.30 6.40
CLB 150619C00165000 C 06/19/15 165.0 2.50 5.50
CLB 150619C00170000 C 06/19/15 170.0 1.80 4.60
CLB 150619C00175000 C 06/19/15 175.0 1.25 3.90
CLB 150619C00180000 C 06/19/15 180.0 0.90 3.20
CLB 150619C00185000 C 06/19/15 185.0 0.55 3.50
CLB 150619C00190000 C 06/19/15 190.0 0.35 1.90
CLB 150619P00080000 P 06/19/15 80.0 0.00 1.50
CLB 150619P00085000 P 06/19/15 85.0 0.00 2.35
CLB 150619P00090000 P 06/19/15 90.0 0.00 1.55
CLB 150619P00095000 P 06/19/15 95.0 0.00 2.80
CLB 150619P00100000 P 06/19/15 100.0 0.30 3.20
CLB 150619P00105000 P 06/19/15 105.0 0.85 2.75
CLB 150619P00110000 P 06/19/15 110.0 1.50 4.00
CLB 150619P00115000 P 06/19/15 115.0 2.30 4.70
CLB 150619P00120000 P 06/19/15 120.0 3.40 6.10
CLB 150619P00125000 P 06/19/15 125.0 4.90 7.80
CLB 150619P00130000 P 06/19/15 130.0 7.20 9.70
CLB 150619P00135000 P 06/19/15 135.0 9.50 12.10
CLB 150619P00140000 P 06/19/15 140.0 11.70 14.60
CLB 150619P00145000 P 06/19/15 145.0 14.30 17.20
CLB 150619P00150000 P 06/19/15 150.0 17.90 20.50
CLB 150619P00155000 P 06/19/15 155.0 21.10 24.10
CLB 150619P00160000 P 06/19/15 160.0 24.70 27.40
CLB 150619P00165000 P 06/19/15 165.0 28.90 31.30
CLB 150619P00170000 P 06/19/15 170.0 32.60 35.40
CLB 150619P00175000 P 06/19/15 175.0 37.00 39.70
CLB 150619P00180000 P 06/19/15 180.0 41.70 44.00
CLB 150619P00185000 P 06/19/15 185.0 46.10 48.50
CLB 150619P00190000 P 06/19/15 190.0 50.70 53.40

OPRA data is delayed 15 minutes.