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 (2014-05-09)Premium Content

Core Laboratories (CLB)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 140816C00115000 C 08/16/14 115.0 29.20 32.00
CLB 140816C00120000 C 08/16/14 120.0 24.30 27.00
CLB 140816C00125000 C 08/16/14 125.0 19.20 22.00
CLB 140816C00130000 C 08/16/14 130.0 14.40 17.10
CLB 140816C00135000 C 08/16/14 135.0 9.30 12.20
CLB 140816C00140000 C 08/16/14 140.0 4.90 7.40
CLB 140816C00145000 C 08/16/14 145.0 2.70 3.80
CLB 140816C00150000 C 08/16/14 150.0 1.05 1.60
CLB 140816C00155000 C 08/16/14 155.0 0.45 0.50
CLB 140816C00160000 C 08/16/14 160.0 0.00 0.55
CLB 140816C00165000 C 08/16/14 165.0 0.00 0.30
CLB 140816C00170000 C 08/16/14 170.0 0.00 0.75
CLB 140816C00175000 C 08/16/14 175.0 0.10 0.55
CLB 140816C00180000 C 08/16/14 180.0 0.00 0.70
CLB 140816C00185000 C 08/16/14 185.0 0.10 0.80
CLB 140816C00190000 C 08/16/14 190.0 0.05 0.15
CLB 140816C00195000 C 08/16/14 195.0 0.00 0.70
CLB 140816C00200000 C 08/16/14 200.0 0.00 0.25
CLB 140816C00210000 C 08/16/14 210.0 0.00 0.25
CLB 140816P00115000 P 08/16/14 115.0 0.00 0.30
CLB 140816P00120000 P 08/16/14 120.0 0.00 0.50
CLB 140816P00125000 P 08/16/14 125.0 0.00 0.30
CLB 140816P00130000 P 08/16/14 130.0 0.00 0.35
CLB 140816P00135000 P 08/16/14 135.0 0.00 0.50
CLB 140816P00140000 P 08/16/14 140.0 0.50 0.70
CLB 140816P00145000 P 08/16/14 145.0 1.85 2.70
CLB 140816P00150000 P 08/16/14 150.0 4.50 7.30
CLB 140816P00155000 P 08/16/14 155.0 8.80 11.40
CLB 140816P00160000 P 08/16/14 160.0 13.00 16.10
CLB 140816P00165000 P 08/16/14 165.0 18.10 21.00
CLB 140816P00170000 P 08/16/14 170.0 23.10 25.90
CLB 140816P00175000 P 08/16/14 175.0 27.80 30.90
CLB 140816P00180000 P 08/16/14 180.0 33.00 35.90
CLB 140816P00185000 P 08/16/14 185.0 37.80 40.90
CLB 140816P00190000 P 08/16/14 190.0 42.80 45.90
CLB 140816P00195000 P 08/16/14 195.0 47.90 50.80
CLB 140816P00200000 P 08/16/14 200.0 52.80 55.90
CLB 140816P00210000 P 08/16/14 210.0 62.90 65.90
CLB 140920C00100000 C 09/20/14 100.0 44.30 47.30
CLB 140920C00105000 C 09/20/14 105.0 39.30 42.40
CLB 140920C00110000 C 09/20/14 110.0 34.30 37.30
CLB 140920C00115000 C 09/20/14 115.0 29.40 32.50
CLB 140920C00120000 C 09/20/14 120.0 24.30 27.40
CLB 140920C00125000 C 09/20/14 125.0 19.40 22.50
CLB 140920C00130000 C 09/20/14 130.0 14.80 17.70
CLB 140920C00135000 C 09/20/14 135.0 10.40 13.00
CLB 140920C00140000 C 09/20/14 140.0 6.60 9.20
CLB 140920C00145000 C 09/20/14 145.0 4.70 6.10
CLB 140920C00150000 C 09/20/14 150.0 3.00 3.80
CLB 140920C00155000 C 09/20/14 155.0 1.70 2.35
CLB 140920C00160000 C 09/20/14 160.0 0.70 1.85
CLB 140920C00165000 C 09/20/14 165.0 0.35 1.05
CLB 140920C00170000 C 09/20/14 170.0 0.00 0.85
CLB 140920C00175000 C 09/20/14 175.0 0.20 0.60
CLB 140920C00180000 C 09/20/14 180.0 0.00 0.60
CLB 140920C00185000 C 09/20/14 185.0 0.00 0.70
CLB 140920C00190000 C 09/20/14 190.0 0.00 0.85
CLB 140920C00195000 C 09/20/14 195.0 0.00 1.00
CLB 140920C00200000 C 09/20/14 200.0 0.00 0.85
CLB 140920C00210000 C 09/20/14 210.0 0.00 0.35
CLB 140920C00220000 C 09/20/14 220.0 0.00 0.40
CLB 140920C00230000 C 09/20/14 230.0 0.00 0.90
CLB 140920C00240000 C 09/20/14 240.0 0.00 0.55
CLB 140920C00250000 C 09/20/14 250.0 0.00 0.55
CLB 140920C00260000 C 09/20/14 260.0 0.00 1.10
CLB 140920C00270000 C 09/20/14 270.0 0.00 0.55
CLB 140920C00280000 C 09/20/14 280.0 0.00 0.55
CLB 140920P00100000 P 09/20/14 100.0 0.00 0.30
CLB 140920P00105000 P 09/20/14 105.0 0.00 2.85
CLB 140920P00110000 P 09/20/14 110.0 0.00 2.85
CLB 140920P00115000 P 09/20/14 115.0 0.00 2.85
CLB 140920P00120000 P 09/20/14 120.0 0.00 0.75
CLB 140920P00125000 P 09/20/14 125.0 0.00 0.55
CLB 140920P00130000 P 09/20/14 130.0 0.20 1.35
CLB 140920P00135000 P 09/20/14 135.0 0.60 1.85
CLB 140920P00140000 P 09/20/14 140.0 2.15 3.50
CLB 140920P00145000 P 09/20/14 145.0 4.00 5.10
CLB 140920P00150000 P 09/20/14 150.0 6.80 7.90
CLB 140920P00155000 P 09/20/14 155.0 10.30 13.00
CLB 140920P00160000 P 09/20/14 160.0 14.20 17.00
CLB 140920P00165000 P 09/20/14 165.0 18.70 21.70
CLB 140920P00170000 P 09/20/14 170.0 23.40 26.40
CLB 140920P00175000 P 09/20/14 175.0 28.20 31.20
CLB 140920P00180000 P 09/20/14 180.0 33.10 36.10
CLB 140920P00185000 P 09/20/14 185.0 37.80 41.10
CLB 140920P00190000 P 09/20/14 190.0 42.90 45.90
CLB 140920P00195000 P 09/20/14 195.0 47.90 51.00
CLB 140920P00200000 P 09/20/14 200.0 52.80 55.90
CLB 140920P00210000 P 09/20/14 210.0 62.90 65.90
CLB 140920P00220000 P 09/20/14 220.0 72.70 75.90
CLB 140920P00230000 P 09/20/14 230.0 82.40 85.90
CLB 140920P00240000 P 09/20/14 240.0 92.60 96.00
CLB 140920P00250000 P 09/20/14 250.0 102.90 105.90
CLB 140920P00260000 P 09/20/14 260.0 112.60 115.90
CLB 140920P00270000 P 09/20/14 270.0 122.70 125.90
CLB 140920P00280000 P 09/20/14 280.0 132.60 135.80
CLB 141220C00095000 C 12/20/14 95.0 49.50 52.60
CLB 141220C00100000 C 12/20/14 100.0 44.50 47.80
CLB 141220C00105000 C 12/20/14 105.0 39.60 42.80
CLB 141220C00110000 C 12/20/14 110.0 34.80 37.90
CLB 141220C00115000 C 12/20/14 115.0 30.00 33.10
CLB 141220C00120000 C 12/20/14 120.0 25.30 28.10
CLB 141220C00125000 C 12/20/14 125.0 21.30 23.90
CLB 141220C00130000 C 12/20/14 130.0 17.10 19.80
CLB 141220C00135000 C 12/20/14 135.0 13.50 16.40
CLB 141220C00140000 C 12/20/14 140.0 10.40 13.10
CLB 141220C00145000 C 12/20/14 145.0 8.10 10.50
CLB 141220C00150000 C 12/20/14 150.0 6.00 8.00
CLB 141220C00155000 C 12/20/14 155.0 4.50 6.40
CLB 141220C00160000 C 12/20/14 160.0 3.50 4.90
CLB 141220C00165000 C 12/20/14 165.0 2.55 3.80
CLB 141220C00170000 C 12/20/14 170.0 1.70 2.90
CLB 141220C00175000 C 12/20/14 175.0 0.90 3.80
CLB 141220C00180000 C 12/20/14 180.0 0.45 2.05
CLB 141220C00185000 C 12/20/14 185.0 0.45 2.15
CLB 141220C00190000 C 12/20/14 190.0 0.25 1.40
CLB 141220C00195000 C 12/20/14 195.0 0.00 1.50
CLB 141220C00200000 C 12/20/14 200.0 0.00 0.80
CLB 141220C00210000 C 12/20/14 210.0 0.00 1.75
CLB 141220C00220000 C 12/20/14 220.0 0.00 1.10
CLB 141220C00230000 C 12/20/14 230.0 0.00 0.50
CLB 141220C00240000 C 12/20/14 240.0 0.00 3.10
CLB 141220C00250000 C 12/20/14 250.0 0.00 0.65
CLB 141220C00260000 C 12/20/14 260.0 0.00 3.10
CLB 141220C00270000 C 12/20/14 270.0 0.00 0.50
CLB 141220C00280000 C 12/20/14 280.0 0.00 3.10
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 0.85
CLB 141220P00100000 P 12/20/14 100.0 0.00 0.85
CLB 141220P00105000 P 12/20/14 105.0 0.00 0.80
CLB 141220P00110000 P 12/20/14 110.0 0.00 3.30
CLB 141220P00115000 P 12/20/14 115.0 0.00 2.60
CLB 141220P00120000 P 12/20/14 120.0 0.70 1.95
CLB 141220P00125000 P 12/20/14 125.0 0.45 2.50
CLB 141220P00130000 P 12/20/14 130.0 2.15 4.00
CLB 141220P00135000 P 12/20/14 135.0 3.90 5.80
CLB 141220P00140000 P 12/20/14 140.0 6.10 7.10
CLB 141220P00145000 P 12/20/14 145.0 8.40 9.70
CLB 141220P00150000 P 12/20/14 150.0 11.20 12.20
CLB 141220P00155000 P 12/20/14 155.0 14.00 15.70
CLB 141220P00160000 P 12/20/14 160.0 18.10 19.70
CLB 141220P00165000 P 12/20/14 165.0 21.60 24.50
CLB 141220P00170000 P 12/20/14 170.0 25.90 28.50
CLB 141220P00175000 P 12/20/14 175.0 30.00 32.90
CLB 141220P00180000 P 12/20/14 180.0 34.60 37.30
CLB 141220P00185000 P 12/20/14 185.0 38.90 41.90
CLB 141220P00190000 P 12/20/14 190.0 43.30 46.70
CLB 141220P00195000 P 12/20/14 195.0 48.50 51.70
CLB 141220P00200000 P 12/20/14 200.0 53.20 56.40
CLB 141220P00210000 P 12/20/14 210.0 63.00 66.10
CLB 141220P00220000 P 12/20/14 220.0 72.70 76.20
CLB 141220P00230000 P 12/20/14 230.0 82.90 86.10
CLB 141220P00240000 P 12/20/14 240.0 92.80 96.00
CLB 141220P00250000 P 12/20/14 250.0 103.30 106.00
CLB 141220P00260000 P 12/20/14 260.0 112.70 116.00
CLB 141220P00270000 P 12/20/14 270.0 122.50 126.00
CLB 141220P00280000 P 12/20/14 280.0 132.70 136.00
CLB 141220P00290000 P 12/20/14 290.0 142.20 146.00
CLB 141220P00300000 P 12/20/14 300.0 152.60 155.90
CLB 150320C00100000 C 03/20/15 100.0 44.70 47.50
CLB 150320C00105000 C 03/20/15 105.0 40.00 43.10
CLB 150320C00110000 C 03/20/15 110.0 35.40 38.60
CLB 150320C00115000 C 03/20/15 115.0 31.00 33.90
CLB 150320C00120000 C 03/20/15 120.0 26.80 29.60
CLB 150320C00125000 C 03/20/15 125.0 24.00 25.90
CLB 150320C00130000 C 03/20/15 130.0 19.20 22.00
CLB 150320C00135000 C 03/20/15 135.0 15.80 18.70
CLB 150320C00140000 C 03/20/15 140.0 13.80 16.00
CLB 150320C00145000 C 03/20/15 145.0 10.90 13.20
CLB 150320C00150000 C 03/20/15 150.0 9.30 11.30
CLB 150320C00155000 C 03/20/15 155.0 7.70 8.90
CLB 150320C00160000 C 03/20/15 160.0 6.20 8.20
CLB 150320C00165000 C 03/20/15 165.0 3.90 7.00
CLB 150320C00170000 C 03/20/15 170.0 2.40 6.00
CLB 150320C00175000 C 03/20/15 175.0 2.55 5.30
CLB 150320C00180000 C 03/20/15 180.0 1.60 4.80
CLB 150320C00185000 C 03/20/15 185.0 0.90 3.40
CLB 150320C00190000 C 03/20/15 190.0 1.00 2.95
CLB 150320C00195000 C 03/20/15 195.0 1.00 2.95
CLB 150320C00200000 C 03/20/15 200.0 0.35 3.60
CLB 150320C00210000 C 03/20/15 210.0 0.25 3.30
CLB 150320C00220000 C 03/20/15 220.0 0.05 3.10
CLB 150320C00230000 C 03/20/15 230.0 0.00 1.35
CLB 150320P00100000 P 03/20/15 100.0 0.00 0.85
CLB 150320P00105000 P 03/20/15 105.0 0.25 1.75
CLB 150320P00110000 P 03/20/15 110.0 0.65 3.50
CLB 150320P00115000 P 03/20/15 115.0 1.55 2.60
CLB 150320P00120000 P 03/20/15 120.0 2.05 3.80
CLB 150320P00125000 P 03/20/15 125.0 3.40 5.00
CLB 150320P00130000 P 03/20/15 130.0 4.80 6.90
CLB 150320P00135000 P 03/20/15 135.0 6.40 8.60
CLB 150320P00140000 P 03/20/15 140.0 8.70 10.60
CLB 150320P00145000 P 03/20/15 145.0 11.00 13.00
CLB 150320P00150000 P 03/20/15 150.0 13.50 16.30
CLB 150320P00155000 P 03/20/15 155.0 16.50 19.60
CLB 150320P00160000 P 03/20/15 160.0 20.00 22.90
CLB 150320P00165000 P 03/20/15 165.0 23.90 26.60
CLB 150320P00170000 P 03/20/15 170.0 27.50 30.60
CLB 150320P00175000 P 03/20/15 175.0 31.90 34.70
CLB 150320P00180000 P 03/20/15 180.0 36.20 38.80
CLB 150320P00185000 P 03/20/15 185.0 40.60 43.40
CLB 150320P00190000 P 03/20/15 190.0 45.10 47.80
CLB 150320P00195000 P 03/20/15 195.0 49.70 52.40
CLB 150320P00200000 P 03/20/15 200.0 54.30 57.20
CLB 150320P00210000 P 03/20/15 210.0 63.70 66.70
CLB 150320P00220000 P 03/20/15 220.0 73.40 76.60
CLB 150320P00230000 P 03/20/15 230.0 83.00 86.30

OPRA data is delayed 15 minutes.