Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Core Laboratories (CLB)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 140517C00150000 C 05/17/14 150.0 61.40 65.80
CLB 140517C00155000 C 05/17/14 155.0 56.60 60.80
CLB 140517C00160000 C 05/17/14 160.0 51.40 55.90
CLB 140517C00165000 C 05/17/14 165.0 47.10 50.90
CLB 140517C00170000 C 05/17/14 170.0 41.90 45.90
CLB 140517C00175000 C 05/17/14 175.0 38.10 41.00
CLB 140517C00180000 C 05/17/14 180.0 33.00 36.10
CLB 140517C00185000 C 05/17/14 185.0 28.40 31.30
CLB 140517C00190000 C 05/17/14 190.0 23.70 26.70
CLB 140517C00195000 C 05/17/14 195.0 19.50 22.30
CLB 140517C00200000 C 05/17/14 200.0 15.20 18.00
CLB 140517C00210000 C 05/17/14 210.0 8.40 9.40
CLB 140517C00220000 C 05/17/14 220.0 3.60 4.70
CLB 140517C00230000 C 05/17/14 230.0 1.30 2.20
CLB 140517C00240000 C 05/17/14 240.0 0.20 0.55
CLB 140517C00250000 C 05/17/14 250.0 0.00 1.75
CLB 140517C00260000 C 05/17/14 260.0 0.00 1.75
CLB 140517C00270000 C 05/17/14 270.0 0.00 4.90
CLB 140517C00280000 C 05/17/14 280.0 0.00 4.90
CLB 140517C00290000 C 05/17/14 290.0 0.00 4.90
CLB 140517P00150000 P 05/17/14 150.0 0.00 4.90
CLB 140517P00155000 P 05/17/14 155.0 0.00 4.90
CLB 140517P00160000 P 05/17/14 160.0 0.00 4.10
CLB 140517P00165000 P 05/17/14 165.0 0.00 3.00
CLB 140517P00170000 P 05/17/14 170.0 0.00 2.85
CLB 140517P00175000 P 05/17/14 175.0 0.00 0.25
CLB 140517P00180000 P 05/17/14 180.0 0.05 0.55
CLB 140517P00185000 P 05/17/14 185.0 0.20 0.95
CLB 140517P00190000 P 05/17/14 190.0 0.50 1.00
CLB 140517P00195000 P 05/17/14 195.0 0.75 1.50
CLB 140517P00200000 P 05/17/14 200.0 1.80 2.45
CLB 140517P00210000 P 05/17/14 210.0 4.70 5.50
CLB 140517P00220000 P 05/17/14 220.0 9.90 10.70
CLB 140517P00230000 P 05/17/14 230.0 15.70 18.60
CLB 140517P00240000 P 05/17/14 240.0 24.70 27.70
CLB 140517P00250000 P 05/17/14 250.0 34.40 37.30
CLB 140517P00260000 P 05/17/14 260.0 44.30 48.70
CLB 140517P00270000 P 05/17/14 270.0 54.30 58.80
CLB 140517P00280000 P 05/17/14 280.0 64.30 68.80
CLB 140517P00290000 P 05/17/14 290.0 74.10 77.30
CLB 140621C00100000 C 06/21/14 100.0 112.20 115.90
CLB 140621C00105000 C 06/21/14 105.0 107.20 110.90
CLB 140621C00110000 C 06/21/14 110.0 101.60 105.90
CLB 140621C00115000 C 06/21/14 115.0 96.30 100.80
CLB 140621C00120000 C 06/21/14 120.0 91.40 95.80
CLB 140621C00125000 C 06/21/14 125.0 86.60 90.90
CLB 140621C00130000 C 06/21/14 130.0 81.70 85.90
CLB 140621C00135000 C 06/21/14 135.0 76.80 80.90
CLB 140621C00140000 C 06/21/14 140.0 71.60 75.90
CLB 140621C00145000 C 06/21/14 145.0 66.70 70.90
CLB 140621C00150000 C 06/21/14 150.0 62.70 65.90
CLB 140621C00155000 C 06/21/14 155.0 57.60 61.00
CLB 140621C00160000 C 06/21/14 160.0 53.00 56.10
CLB 140621C00165000 C 06/21/14 165.0 48.30 51.30
CLB 140621C00170000 C 06/21/14 170.0 43.40 46.40
CLB 140621C00175000 C 06/21/14 175.0 38.90 41.60
CLB 140621C00180000 C 06/21/14 180.0 33.80 37.10
CLB 140621C00185000 C 06/21/14 185.0 29.70 32.50
CLB 140621C00190000 C 06/21/14 190.0 24.90 28.00
CLB 140621C00195000 C 06/21/14 195.0 21.20 23.90
CLB 140621C00200000 C 06/21/14 200.0 17.30 20.20
CLB 140621C00210000 C 06/21/14 210.0 10.90 11.80
CLB 140621C00220000 C 06/21/14 220.0 6.00 6.80
CLB 140621C00230000 C 06/21/14 230.0 2.80 4.40
CLB 140621C00240000 C 06/21/14 240.0 1.25 2.45
CLB 140621C00250000 C 06/21/14 250.0 0.05 4.80
CLB 140621C00260000 C 06/21/14 260.0 0.05 1.10
CLB 140621C00270000 C 06/21/14 270.0 0.00 4.90
CLB 140621C00280000 C 06/21/14 280.0 0.00 4.90
CLB 140621P00100000 P 06/21/14 100.0 0.00 4.80
CLB 140621P00105000 P 06/21/14 105.0 0.00 4.80
CLB 140621P00110000 P 06/21/14 110.0 0.00 4.90
CLB 140621P00115000 P 06/21/14 115.0 0.00 4.90
CLB 140621P00120000 P 06/21/14 120.0 0.00 4.90
CLB 140621P00125000 P 06/21/14 125.0 0.00 4.90
CLB 140621P00130000 P 06/21/14 130.0 0.00 4.90
CLB 140621P00135000 P 06/21/14 135.0 0.00 4.90
CLB 140621P00140000 P 06/21/14 140.0 0.00 4.90
CLB 140621P00145000 P 06/21/14 145.0 0.00 4.90
CLB 140621P00150000 P 06/21/14 150.0 0.00 0.65
CLB 140621P00155000 P 06/21/14 155.0 0.00 1.60
CLB 140621P00160000 P 06/21/14 160.0 0.00 1.65
CLB 140621P00165000 P 06/21/14 165.0 0.15 2.90
CLB 140621P00170000 P 06/21/14 170.0 0.30 2.70
CLB 140621P00175000 P 06/21/14 175.0 0.15 4.90
CLB 140621P00180000 P 06/21/14 180.0 0.35 3.20
CLB 140621P00185000 P 06/21/14 185.0 0.60 2.60
CLB 140621P00190000 P 06/21/14 190.0 1.30 3.20
CLB 140621P00195000 P 06/21/14 195.0 2.30 3.90
CLB 140621P00200000 P 06/21/14 200.0 3.30 4.90
CLB 140621P00210000 P 06/21/14 210.0 7.30 7.80
CLB 140621P00220000 P 06/21/14 220.0 12.20 13.10
CLB 140621P00230000 P 06/21/14 230.0 17.40 20.20
CLB 140621P00240000 P 06/21/14 240.0 25.80 28.60
CLB 140621P00250000 P 06/21/14 250.0 35.00 37.80
CLB 140621P00260000 P 06/21/14 260.0 44.70 48.40
CLB 140621P00270000 P 06/21/14 270.0 54.60 58.00
CLB 140621P00280000 P 06/21/14 280.0 64.50 67.50
CLB 140920C00110000 C 09/20/14 110.0 101.70 105.80
CLB 140920C00115000 C 09/20/14 115.0 96.60 100.80
CLB 140920C00120000 C 09/20/14 120.0 91.60 96.00
CLB 140920C00125000 C 09/20/14 125.0 86.50 90.90
CLB 140920C00130000 C 09/20/14 130.0 82.60 85.90
CLB 140920C00135000 C 09/20/14 135.0 77.40 81.00
CLB 140920C00140000 C 09/20/14 140.0 72.70 76.10
CLB 140920C00145000 C 09/20/14 145.0 67.80 71.20
CLB 140920C00150000 C 09/20/14 150.0 62.70 66.40
CLB 140920C00155000 C 09/20/14 155.0 58.40 61.70
CLB 140920C00160000 C 09/20/14 160.0 53.50 57.00
CLB 140920C00165000 C 09/20/14 165.0 49.40 52.50
CLB 140920C00170000 C 09/20/14 170.0 44.50 47.90
CLB 140920C00175000 C 09/20/14 175.0 40.70 43.60
CLB 140920C00180000 C 09/20/14 180.0 36.00 39.50
CLB 140920C00185000 C 09/20/14 185.0 32.00 35.40
CLB 140920C00190000 C 09/20/14 190.0 28.70 31.60
CLB 140920C00195000 C 09/20/14 195.0 24.60 27.90
CLB 140920C00200000 C 09/20/14 200.0 21.20 24.30
CLB 140920C00210000 C 09/20/14 210.0 15.70 18.00
CLB 140920C00220000 C 09/20/14 220.0 10.80 13.00
CLB 140920C00230000 C 09/20/14 230.0 7.20 9.30
CLB 140920C00240000 C 09/20/14 240.0 4.40 6.80
CLB 140920C00250000 C 09/20/14 250.0 2.25 4.50
CLB 140920C00260000 C 09/20/14 260.0 0.70 3.80
CLB 140920C00270000 C 09/20/14 270.0 0.40 2.15
CLB 140920C00280000 C 09/20/14 280.0 0.05 4.10
CLB 140920P00110000 P 09/20/14 110.0 0.00 4.80
CLB 140920P00115000 P 09/20/14 115.0 0.00 4.90
CLB 140920P00120000 P 09/20/14 120.0 0.00 3.70
CLB 140920P00125000 P 09/20/14 125.0 0.00 1.65
CLB 140920P00130000 P 09/20/14 130.0 0.00 4.00
CLB 140920P00135000 P 09/20/14 135.0 0.00 1.30
CLB 140920P00140000 P 09/20/14 140.0 0.00 4.90
CLB 140920P00145000 P 09/20/14 145.0 0.00 3.90
CLB 140920P00150000 P 09/20/14 150.0 0.05 3.80
CLB 140920P00155000 P 09/20/14 155.0 0.20 3.70
CLB 140920P00160000 P 09/20/14 160.0 0.15 2.50
CLB 140920P00165000 P 09/20/14 165.0 0.20 4.00
CLB 140920P00170000 P 09/20/14 170.0 0.75 2.85
CLB 140920P00175000 P 09/20/14 175.0 1.30 4.40
CLB 140920P00180000 P 09/20/14 180.0 2.15 4.90
CLB 140920P00185000 P 09/20/14 185.0 3.00 5.80
CLB 140920P00190000 P 09/20/14 190.0 4.20 6.80
CLB 140920P00195000 P 09/20/14 195.0 5.60 8.60
CLB 140920P00200000 P 09/20/14 200.0 7.20 9.60
CLB 140920P00210000 P 09/20/14 210.0 11.40 13.10
CLB 140920P00220000 P 09/20/14 220.0 16.60 18.30
CLB 140920P00230000 P 09/20/14 230.0 22.30 25.20
CLB 140920P00240000 P 09/20/14 240.0 29.50 32.10
CLB 140920P00250000 P 09/20/14 250.0 37.70 40.50
CLB 140920P00260000 P 09/20/14 260.0 46.60 49.30
CLB 140920P00270000 P 09/20/14 270.0 55.80 58.70
CLB 140920P00280000 P 09/20/14 280.0 65.40 69.10
CLB 141220C00140000 C 12/20/14 140.0 73.50 76.70
CLB 141220C00145000 C 12/20/14 145.0 68.00 71.90
CLB 141220C00150000 C 12/20/14 150.0 63.40 67.30
CLB 141220C00155000 C 12/20/14 155.0 59.20 62.70
CLB 141220C00160000 C 12/20/14 160.0 54.60 58.20
CLB 141220C00165000 C 12/20/14 165.0 50.20 53.80
CLB 141220C00170000 C 12/20/14 170.0 46.10 49.60
CLB 141220C00175000 C 12/20/14 175.0 42.00 45.50
CLB 141220C00180000 C 12/20/14 180.0 38.70 41.60
CLB 141220C00185000 C 12/20/14 185.0 34.50 37.90
CLB 141220C00190000 C 12/20/14 190.0 31.00 34.30
CLB 141220C00195000 C 12/20/14 195.0 28.00 29.90
CLB 141220C00200000 C 12/20/14 200.0 24.90 27.30
CLB 141220C00210000 C 12/20/14 210.0 19.60 21.60
CLB 141220C00220000 C 12/20/14 220.0 14.90 16.80
CLB 141220C00230000 C 12/20/14 230.0 11.00 13.00
CLB 141220C00240000 C 12/20/14 240.0 8.10 10.10
CLB 141220C00250000 C 12/20/14 250.0 5.60 7.90
CLB 141220C00260000 C 12/20/14 260.0 3.80 6.20
CLB 141220C00270000 C 12/20/14 270.0 2.55 5.10
CLB 141220C00280000 C 12/20/14 280.0 1.35 3.90
CLB 141220C00290000 C 12/20/14 290.0 0.90 3.20
CLB 141220C00300000 C 12/20/14 300.0 0.50 4.20
CLB 141220P00140000 P 12/20/14 140.0 0.25 1.20
CLB 141220P00145000 P 12/20/14 145.0 0.55 2.90
CLB 141220P00150000 P 12/20/14 150.0 1.20 4.40
CLB 141220P00155000 P 12/20/14 155.0 1.15 3.60
CLB 141220P00160000 P 12/20/14 160.0 0.80 4.90
CLB 141220P00165000 P 12/20/14 165.0 1.95 4.60
CLB 141220P00170000 P 12/20/14 170.0 2.80 5.40
CLB 141220P00175000 P 12/20/14 175.0 3.70 6.10
CLB 141220P00180000 P 12/20/14 180.0 4.80 7.00
CLB 141220P00185000 P 12/20/14 185.0 6.10 8.30
CLB 141220P00190000 P 12/20/14 190.0 7.40 9.70
CLB 141220P00195000 P 12/20/14 195.0 9.20 11.30
CLB 141220P00200000 P 12/20/14 200.0 11.10 13.10
CLB 141220P00210000 P 12/20/14 210.0 15.50 17.30
CLB 141220P00220000 P 12/20/14 220.0 20.70 22.60
CLB 141220P00230000 P 12/20/14 230.0 27.00 28.90
CLB 141220P00240000 P 12/20/14 240.0 33.70 36.20
CLB 141220P00250000 P 12/20/14 250.0 40.80 44.30
CLB 141220P00260000 P 12/20/14 260.0 49.10 52.50
CLB 141220P00270000 P 12/20/14 270.0 57.80 61.40
CLB 141220P00280000 P 12/20/14 280.0 66.80 70.20
CLB 141220P00290000 P 12/20/14 290.0 76.20 80.30
CLB 141220P00300000 P 12/20/14 300.0 85.70 89.00

OPRA data is delayed 15 minutes.