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 (2016-02-05)Premium Content

Core Laboratories (CLB)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 160219C00060000 C 02/19/16 60.0 37.70 40.70
CLB 160219C00065000 C 02/19/16 65.0 32.70 35.80
CLB 160219C00070000 C 02/19/16 70.0 27.80 30.80
CLB 160219C00075000 C 02/19/16 75.0 22.90 25.80
CLB 160219C00080000 C 02/19/16 80.0 17.80 20.80
CLB 160219C00085000 C 02/19/16 85.0 12.90 15.80
CLB 160219C00090000 C 02/19/16 90.0 8.30 10.80
CLB 160219C00095000 C 02/19/16 95.0 5.00 6.40
CLB 160219C00100000 C 02/19/16 100.0 2.35 2.80
CLB 160219C00105000 C 02/19/16 105.0 0.70 1.00
CLB 160219C00110000 C 02/19/16 110.0 0.10 0.40
CLB 160219C00115000 C 02/19/16 115.0 0.00 0.50
CLB 160219C00120000 C 02/19/16 120.0 0.00 0.50
CLB 160219C00125000 C 02/19/16 125.0 0.00 0.20
CLB 160219C00130000 C 02/19/16 130.0 0.00 0.50
CLB 160219C00135000 C 02/19/16 135.0 0.00 0.50
CLB 160219C00140000 C 02/19/16 140.0 0.00 0.05
CLB 160219C00145000 C 02/19/16 145.0 0.00 0.50
CLB 160219C00150000 C 02/19/16 150.0 0.00 0.30
CLB 160219C00155000 C 02/19/16 155.0 0.00 0.50
CLB 160219C00160000 C 02/19/16 160.0 0.00 0.45
CLB 160219C00165000 C 02/19/16 165.0 0.00 0.50
CLB 160219P00060000 P 02/19/16 60.0 0.00 0.10
CLB 160219P00065000 P 02/19/16 65.0 0.00 0.50
CLB 160219P00070000 P 02/19/16 70.0 0.00 0.50
CLB 160219P00075000 P 02/19/16 75.0 0.00 0.50
CLB 160219P00080000 P 02/19/16 80.0 0.00 0.50
CLB 160219P00085000 P 02/19/16 85.0 0.05 0.55
CLB 160219P00090000 P 02/19/16 90.0 0.25 0.60
CLB 160219P00095000 P 02/19/16 95.0 1.05 1.45
CLB 160219P00100000 P 02/19/16 100.0 2.95 3.40
CLB 160219P00105000 P 02/19/16 105.0 5.30 8.00
CLB 160219P00110000 P 02/19/16 110.0 9.60 12.70
CLB 160219P00115000 P 02/19/16 115.0 14.30 17.50
CLB 160219P00120000 P 02/19/16 120.0 19.30 21.60
CLB 160219P00125000 P 02/19/16 125.0 24.00 27.30
CLB 160219P00130000 P 02/19/16 130.0 29.00 32.30
CLB 160219P00135000 P 02/19/16 135.0 34.30 37.40
CLB 160219P00140000 P 02/19/16 140.0 38.70 42.40
CLB 160219P00145000 P 02/19/16 145.0 43.80 47.20
CLB 160219P00150000 P 02/19/16 150.0 49.00 52.40
CLB 160219P00155000 P 02/19/16 155.0 54.00 57.30
CLB 160219P00160000 P 02/19/16 160.0 59.10 62.40
CLB 160219P00165000 P 02/19/16 165.0 63.90 67.50
CLB 160318C00055000 C 03/18/16 55.0 42.90 45.80
CLB 160318C00060000 C 03/18/16 60.0 37.80 40.80
CLB 160318C00065000 C 03/18/16 65.0 33.00 35.80
CLB 160318C00070000 C 03/18/16 70.0 28.00 31.00
CLB 160318C00075000 C 03/18/16 75.0 23.40 26.40
CLB 160318C00080000 C 03/18/16 80.0 19.00 21.60
CLB 160318C00085000 C 03/18/16 85.0 14.80 17.30
CLB 160318C00090000 C 03/18/16 90.0 11.30 13.40
CLB 160318C00095000 C 03/18/16 95.0 8.70 9.70
CLB 160318C00100000 C 03/18/16 100.0 6.00 6.70
CLB 160318C00105000 C 03/18/16 105.0 3.90 4.50
CLB 160318C00110000 C 03/18/16 110.0 2.45 2.85
CLB 160318C00115000 C 03/18/16 115.0 1.50 1.65
CLB 160318C00120000 C 03/18/16 120.0 0.85 1.15
CLB 160318C00125000 C 03/18/16 125.0 0.45 0.70
CLB 160318C00130000 C 03/18/16 130.0 0.25 0.45
CLB 160318C00135000 C 03/18/16 135.0 0.00 0.50
CLB 160318C00140000 C 03/18/16 140.0 0.00 0.50
CLB 160318C00145000 C 03/18/16 145.0 0.00 0.50
CLB 160318C00150000 C 03/18/16 150.0 0.00 0.50
CLB 160318C00155000 C 03/18/16 155.0 0.00 0.50
CLB 160318C00160000 C 03/18/16 160.0 0.00 0.50
CLB 160318C00165000 C 03/18/16 165.0 0.00 0.50
CLB 160318C00170000 C 03/18/16 170.0 0.00 0.50
CLB 160318P00055000 P 03/18/16 55.0 0.00 0.40
CLB 160318P00060000 P 03/18/16 60.0 0.05 0.20
CLB 160318P00065000 P 03/18/16 65.0 0.10 0.30
CLB 160318P00070000 P 03/18/16 70.0 0.30 0.55
CLB 160318P00075000 P 03/18/16 75.0 0.55 0.85
CLB 160318P00080000 P 03/18/16 80.0 0.95 1.30
CLB 160318P00085000 P 03/18/16 85.0 1.65 2.10
CLB 160318P00090000 P 03/18/16 90.0 2.75 3.20
CLB 160318P00095000 P 03/18/16 95.0 4.30 4.90
CLB 160318P00100000 P 03/18/16 100.0 6.60 7.20
CLB 160318P00105000 P 03/18/16 105.0 9.20 10.90
CLB 160318P00110000 P 03/18/16 110.0 12.40 14.60
CLB 160318P00115000 P 03/18/16 115.0 16.00 18.70
CLB 160318P00120000 P 03/18/16 120.0 20.70 23.20
CLB 160318P00125000 P 03/18/16 125.0 24.60 28.00
CLB 160318P00130000 P 03/18/16 130.0 29.30 32.70
CLB 160318P00135000 P 03/18/16 135.0 34.50 37.40
CLB 160318P00140000 P 03/18/16 140.0 39.00 42.40
CLB 160318P00145000 P 03/18/16 145.0 44.40 47.50
CLB 160318P00150000 P 03/18/16 150.0 49.30 51.60
CLB 160318P00155000 P 03/18/16 155.0 54.40 56.70
CLB 160318P00160000 P 03/18/16 160.0 59.40 62.40
CLB 160318P00165000 P 03/18/16 165.0 64.40 67.40
CLB 160318P00170000 P 03/18/16 170.0 69.30 71.60
CLB 160617C00045000 C 06/17/16 45.0 53.00 56.80
CLB 160617C00050000 C 06/17/16 50.0 47.90 51.90
CLB 160617C00055000 C 06/17/16 55.0 43.40 46.90
CLB 160617C00060000 C 06/17/16 60.0 38.80 41.60
CLB 160617C00065000 C 06/17/16 65.0 34.00 37.10
CLB 160617C00070000 C 06/17/16 70.0 30.00 32.70
CLB 160617C00075000 C 06/17/16 75.0 26.00 28.60
CLB 160617C00080000 C 06/17/16 80.0 22.20 24.60
CLB 160617C00085000 C 06/17/16 85.0 18.80 21.00
CLB 160617C00090000 C 06/17/16 90.0 15.70 17.60
CLB 160617C00095000 C 06/17/16 95.0 13.30 14.60
CLB 160617C00100000 C 06/17/16 100.0 10.60 12.00
CLB 160617C00105000 C 06/17/16 105.0 8.40 9.90
CLB 160617C00110000 C 06/17/16 110.0 6.50 7.80
CLB 160617C00115000 C 06/17/16 115.0 5.30 6.30
CLB 160617C00120000 C 06/17/16 120.0 3.70 5.40
CLB 160617C00125000 C 06/17/16 125.0 2.75 4.40
CLB 160617C00130000 C 06/17/16 130.0 1.40 3.40
CLB 160617C00135000 C 06/17/16 135.0 0.65 2.50
CLB 160617C00140000 C 06/17/16 140.0 0.55 2.25
CLB 160617C00145000 C 06/17/16 145.0 0.70 1.65
CLB 160617C00150000 C 06/17/16 150.0 0.10 1.45
CLB 160617C00155000 C 06/17/16 155.0 0.00 1.40
CLB 160617C00160000 C 06/17/16 160.0 0.00 1.00
CLB 160617C00165000 C 06/17/16 165.0 0.00 1.65
CLB 160617C00170000 C 06/17/16 170.0 0.00 0.90
CLB 160617C00175000 C 06/17/16 175.0 0.00 0.55
CLB 160617P00045000 P 06/17/16 45.0 0.00 0.80
CLB 160617P00050000 P 06/17/16 50.0 0.30 1.15
CLB 160617P00055000 P 06/17/16 55.0 0.60 1.55
CLB 160617P00060000 P 06/17/16 60.0 0.30 2.25
CLB 160617P00065000 P 06/17/16 65.0 1.45 2.15
CLB 160617P00070000 P 06/17/16 70.0 1.75 2.75
CLB 160617P00075000 P 06/17/16 75.0 3.10 3.70
CLB 160617P00080000 P 06/17/16 80.0 4.00 4.90
CLB 160617P00085000 P 06/17/16 85.0 5.70 6.30
CLB 160617P00090000 P 06/17/16 90.0 7.10 8.20
CLB 160617P00095000 P 06/17/16 95.0 9.10 10.30
CLB 160617P00100000 P 06/17/16 100.0 11.60 12.80
CLB 160617P00105000 P 06/17/16 105.0 14.30 15.70
CLB 160617P00110000 P 06/17/16 110.0 17.40 18.90
CLB 160617P00115000 P 06/17/16 115.0 20.20 22.80
CLB 160617P00120000 P 06/17/16 120.0 23.90 26.60
CLB 160617P00125000 P 06/17/16 125.0 27.90 30.60
CLB 160617P00130000 P 06/17/16 130.0 32.20 34.80
CLB 160617P00135000 P 06/17/16 135.0 36.40 39.20
CLB 160617P00140000 P 06/17/16 140.0 40.70 43.80
CLB 160617P00145000 P 06/17/16 145.0 45.50 48.60
CLB 160617P00150000 P 06/17/16 150.0 50.30 53.20
CLB 160617P00155000 P 06/17/16 155.0 54.80 58.20
CLB 160617P00160000 P 06/17/16 160.0 59.70 62.90
CLB 160617P00165000 P 06/17/16 165.0 64.50 67.90
CLB 160617P00170000 P 06/17/16 170.0 68.80 72.80
CLB 160617P00175000 P 06/17/16 175.0 74.40 77.80
CLB 160916C00045000 C 09/16/16 45.0 53.20 57.10
CLB 160916C00050000 C 09/16/16 50.0 48.70 52.10
CLB 160916C00055000 C 09/16/16 55.0 44.10 47.70
CLB 160916C00060000 C 09/16/16 60.0 39.80 43.40
CLB 160916C00065000 C 09/16/16 65.0 35.80 39.00
CLB 160916C00070000 C 09/16/16 70.0 31.90 35.00
CLB 160916C00075000 C 09/16/16 75.0 28.20 30.80
CLB 160916C00080000 C 09/16/16 80.0 24.30 27.40
CLB 160916C00085000 C 09/16/16 85.0 21.00 24.00
CLB 160916C00090000 C 09/16/16 90.0 18.40 20.70
CLB 160916C00095000 C 09/16/16 95.0 15.60 17.80
CLB 160916C00100000 C 09/16/16 100.0 13.00 15.30
CLB 160916C00105000 C 09/16/16 105.0 10.70 13.00
CLB 160916C00110000 C 09/16/16 110.0 8.70 11.00
CLB 160916C00115000 C 09/16/16 115.0 6.70 9.20
CLB 160916C00120000 C 09/16/16 120.0 6.20 7.50
CLB 160916C00125000 C 09/16/16 125.0 4.00 6.70
CLB 160916C00130000 C 09/16/16 130.0 3.40 5.50
CLB 160916C00135000 C 09/16/16 135.0 2.60 4.60
CLB 160916C00140000 C 09/16/16 140.0 2.00 3.60
CLB 160916C00145000 C 09/16/16 145.0 1.50 2.80
CLB 160916P00045000 P 09/16/16 45.0 0.80 3.20
CLB 160916P00050000 P 09/16/16 50.0 1.25 2.85
CLB 160916P00055000 P 09/16/16 55.0 0.75 3.10
CLB 160916P00060000 P 09/16/16 60.0 1.90 3.30
CLB 160916P00065000 P 09/16/16 65.0 2.80 4.90
CLB 160916P00070000 P 09/16/16 70.0 3.60 6.20
CLB 160916P00075000 P 09/16/16 75.0 4.20 6.90
CLB 160916P00080000 P 09/16/16 80.0 6.90 8.60
CLB 160916P00085000 P 09/16/16 85.0 8.30 10.20
CLB 160916P00090000 P 09/16/16 90.0 10.40 12.00
CLB 160916P00095000 P 09/16/16 95.0 12.00 14.20
CLB 160916P00100000 P 09/16/16 100.0 14.40 17.00
CLB 160916P00105000 P 09/16/16 105.0 17.20 19.60
CLB 160916P00110000 P 09/16/16 110.0 19.70 22.60
CLB 160916P00115000 P 09/16/16 115.0 22.80 25.80
CLB 160916P00120000 P 09/16/16 120.0 26.50 29.20
CLB 160916P00125000 P 09/16/16 125.0 30.20 32.80
CLB 160916P00130000 P 09/16/16 130.0 34.40 36.80
CLB 160916P00135000 P 09/16/16 135.0 38.50 40.80
CLB 160916P00140000 P 09/16/16 140.0 42.60 45.20
CLB 160916P00145000 P 09/16/16 145.0 47.20 49.60

OPRA data is delayed 15 minutes.