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 (2016-08-05)Premium Content

Core Laboratories N V Netherlands (CLB)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 160916C00045000 C 09/16/16 45.0 70.10 73.70
CLB 160916C00050000 C 09/16/16 50.0 65.70 68.10
CLB 160916C00055000 C 09/16/16 55.0 60.70 63.10
CLB 160916C00060000 C 09/16/16 60.0 55.70 58.70
CLB 160916C00065000 C 09/16/16 65.0 50.70 53.70
CLB 160916C00070000 C 09/16/16 70.0 45.70 48.70
CLB 160916C00075000 C 09/16/16 75.0 40.70 43.40
CLB 160916C00080000 C 09/16/16 80.0 35.70 38.40
CLB 160916C00085000 C 09/16/16 85.0 30.70 33.40
CLB 160916C00090000 C 09/16/16 90.0 25.60 28.60
CLB 160916C00095000 C 09/16/16 95.0 20.70 23.60
CLB 160916C00100000 C 09/16/16 100.0 16.00 18.00
CLB 160916C00105000 C 09/16/16 105.0 11.50 13.70
CLB 160916C00110000 C 09/16/16 110.0 6.90 8.40
CLB 160916C00115000 C 09/16/16 115.0 4.10 4.70
CLB 160916C00120000 C 09/16/16 120.0 1.75 2.15
CLB 160916C00125000 C 09/16/16 125.0 0.60 1.00
CLB 160916C00130000 C 09/16/16 130.0 0.15 0.40
CLB 160916C00135000 C 09/16/16 135.0 0.00 0.15
CLB 160916C00140000 C 09/16/16 140.0 0.00 0.50
CLB 160916C00145000 C 09/16/16 145.0 0.05 0.50
CLB 160916C00150000 C 09/16/16 150.0 0.00 0.50
CLB 160916C00155000 C 09/16/16 155.0 0.00 0.50
CLB 160916C00160000 C 09/16/16 160.0 0.00 0.50
CLB 160916C00165000 C 09/16/16 165.0 0.00 0.50
CLB 160916C00170000 C 09/16/16 170.0 0.00 0.50
CLB 160916C00175000 C 09/16/16 175.0 0.00 0.50
CLB 160916P00045000 P 09/16/16 45.0 0.00 0.70
CLB 160916P00050000 P 09/16/16 50.0 0.00 0.50
CLB 160916P00055000 P 09/16/16 55.0 0.00 0.50
CLB 160916P00060000 P 09/16/16 60.0 0.00 0.50
CLB 160916P00065000 P 09/16/16 65.0 0.00 0.50
CLB 160916P00070000 P 09/16/16 70.0 0.00 0.50
CLB 160916P00075000 P 09/16/16 75.0 0.00 0.50
CLB 160916P00080000 P 09/16/16 80.0 0.00 0.50
CLB 160916P00085000 P 09/16/16 85.0 0.00 0.50
CLB 160916P00090000 P 09/16/16 90.0 0.00 0.50
CLB 160916P00095000 P 09/16/16 95.0 0.00 0.50
CLB 160916P00100000 P 09/16/16 100.0 0.10 0.25
CLB 160916P00105000 P 09/16/16 105.0 0.10 0.45
CLB 160916P00110000 P 09/16/16 110.0 0.95 1.30
CLB 160916P00115000 P 09/16/16 115.0 2.30 2.75
CLB 160916P00120000 P 09/16/16 120.0 4.80 5.40
CLB 160916P00125000 P 09/16/16 125.0 7.00 9.90
CLB 160916P00130000 P 09/16/16 130.0 11.50 14.40
CLB 160916P00135000 P 09/16/16 135.0 16.60 19.30
CLB 160916P00140000 P 09/16/16 140.0 22.50 24.10
CLB 160916P00145000 P 09/16/16 145.0 27.20 29.40
CLB 160916P00150000 P 09/16/16 150.0 31.50 34.30
CLB 160916P00155000 P 09/16/16 155.0 37.20 39.10
CLB 160916P00160000 P 09/16/16 160.0 42.20 44.20
CLB 160916P00165000 P 09/16/16 165.0 47.00 49.10
CLB 160916P00170000 P 09/16/16 170.0 52.10 54.10
CLB 160916P00175000 P 09/16/16 175.0 57.10 59.30
CLB 161021C00060000 C 10/21/16 60.0 55.70 58.70
CLB 161021C00065000 C 10/21/16 65.0 50.70 53.80
CLB 161021C00070000 C 10/21/16 70.0 45.70 48.80
CLB 161021C00075000 C 10/21/16 75.0 40.70 43.80
CLB 161021C00080000 C 10/21/16 80.0 35.70 38.30
CLB 161021C00085000 C 10/21/16 85.0 30.90 33.70
CLB 161021C00090000 C 10/21/16 90.0 26.00 28.90
CLB 161021C00095000 C 10/21/16 95.0 21.20 23.80
CLB 161021C00100000 C 10/21/16 100.0 16.50 19.50
CLB 161021C00105000 C 10/21/16 105.0 13.10 14.80
CLB 161021C00110000 C 10/21/16 110.0 9.30 11.60
CLB 161021C00115000 C 10/21/16 115.0 6.20 8.30
CLB 161021C00120000 C 10/21/16 120.0 4.00 5.50
CLB 161021C00125000 C 10/21/16 125.0 2.30 3.30
CLB 161021C00130000 C 10/21/16 130.0 0.75 2.85
CLB 161021C00135000 C 10/21/16 135.0 0.25 1.05
CLB 161021C00140000 C 10/21/16 140.0 0.10 1.45
CLB 161021C00145000 C 10/21/16 145.0 0.00 0.55
CLB 161021C00150000 C 10/21/16 150.0 0.00 0.50
CLB 161021C00155000 C 10/21/16 155.0 0.00 0.50
CLB 161021C00160000 C 10/21/16 160.0 0.00 0.50
CLB 161021C00165000 C 10/21/16 165.0 0.00 0.50
CLB 161021C00170000 C 10/21/16 170.0 0.00 0.50
CLB 161021C00175000 C 10/21/16 175.0 0.00 0.50
CLB 161021C00180000 C 10/21/16 180.0 0.00 0.70
CLB 161021P00060000 P 10/21/16 60.0 0.00 0.65
CLB 161021P00065000 P 10/21/16 65.0 0.00 0.70
CLB 161021P00070000 P 10/21/16 70.0 0.00 0.75
CLB 161021P00075000 P 10/21/16 75.0 0.00 0.60
CLB 161021P00080000 P 10/21/16 80.0 0.00 1.15
CLB 161021P00085000 P 10/21/16 85.0 0.00 0.95
CLB 161021P00090000 P 10/21/16 90.0 0.05 1.15
CLB 161021P00095000 P 10/21/16 95.0 0.30 1.25
CLB 161021P00100000 P 10/21/16 100.0 0.70 1.65
CLB 161021P00105000 P 10/21/16 105.0 1.70 2.45
CLB 161021P00110000 P 10/21/16 110.0 2.90 4.70
CLB 161021P00115000 P 10/21/16 115.0 4.70 5.90
CLB 161021P00120000 P 10/21/16 120.0 7.40 9.10
CLB 161021P00125000 P 10/21/16 125.0 10.40 11.80
CLB 161021P00130000 P 10/21/16 130.0 13.10 16.40
CLB 161021P00135000 P 10/21/16 135.0 17.60 20.50
CLB 161021P00140000 P 10/21/16 140.0 22.00 25.10
CLB 161021P00145000 P 10/21/16 145.0 27.20 29.90
CLB 161021P00150000 P 10/21/16 150.0 32.20 34.90
CLB 161021P00155000 P 10/21/16 155.0 37.00 39.80
CLB 161021P00160000 P 10/21/16 160.0 42.50 44.80
CLB 161021P00165000 P 10/21/16 165.0 47.00 50.20
CLB 161021P00170000 P 10/21/16 170.0 52.00 55.20
CLB 161021P00175000 P 10/21/16 175.0 56.90 59.80
CLB 161021P00180000 P 10/21/16 180.0 62.30 65.40
CLB 161216C00060000 C 12/16/16 60.0 55.70 58.80
CLB 161216C00065000 C 12/16/16 65.0 50.60 53.90
CLB 161216C00070000 C 12/16/16 70.0 45.50 48.40
CLB 161216C00075000 C 12/16/16 75.0 40.80 43.90
CLB 161216C00080000 C 12/16/16 80.0 36.00 38.90
CLB 161216C00085000 C 12/16/16 85.0 31.10 34.20
CLB 161216C00090000 C 12/16/16 90.0 26.60 29.60
CLB 161216C00095000 C 12/16/16 95.0 22.00 25.00
CLB 161216C00100000 C 12/16/16 100.0 18.40 20.80
CLB 161216C00105000 C 12/16/16 105.0 14.80 17.50
CLB 161216C00110000 C 12/16/16 110.0 11.40 13.40
CLB 161216C00115000 C 12/16/16 115.0 8.70 10.50
CLB 161216C00120000 C 12/16/16 120.0 6.30 8.30
CLB 161216C00125000 C 12/16/16 125.0 4.60 5.70
CLB 161216C00130000 C 12/16/16 130.0 3.20 4.10
CLB 161216C00135000 C 12/16/16 135.0 2.10 2.85
CLB 161216C00140000 C 12/16/16 140.0 0.70 2.40
CLB 161216C00145000 C 12/16/16 145.0 0.50 1.65
CLB 161216C00150000 C 12/16/16 150.0 0.20 0.90
CLB 161216C00155000 C 12/16/16 155.0 0.10 0.65
CLB 161216C00160000 C 12/16/16 160.0 0.00 0.50
CLB 161216C00165000 C 12/16/16 165.0 0.00 0.50
CLB 161216C00170000 C 12/16/16 170.0 0.00 0.50
CLB 161216C00175000 C 12/16/16 175.0 0.00 0.50
CLB 161216C00180000 C 12/16/16 180.0 0.00 0.50
CLB 161216C00185000 C 12/16/16 185.0 0.00 0.50
CLB 161216P00060000 P 12/16/16 60.0 0.00 0.50
CLB 161216P00065000 P 12/16/16 65.0 0.00 0.50
CLB 161216P00070000 P 12/16/16 70.0 0.05 0.60
CLB 161216P00075000 P 12/16/16 75.0 0.10 0.80
CLB 161216P00080000 P 12/16/16 80.0 0.15 1.00
CLB 161216P00085000 P 12/16/16 85.0 0.25 1.65
CLB 161216P00090000 P 12/16/16 90.0 0.50 1.85
CLB 161216P00095000 P 12/16/16 95.0 1.65 2.30
CLB 161216P00100000 P 12/16/16 100.0 2.35 3.50
CLB 161216P00105000 P 12/16/16 105.0 3.50 4.70
CLB 161216P00110000 P 12/16/16 110.0 4.70 6.40
CLB 161216P00115000 P 12/16/16 115.0 7.00 8.50
CLB 161216P00120000 P 12/16/16 120.0 9.50 10.90
CLB 161216P00125000 P 12/16/16 125.0 12.30 14.10
CLB 161216P00130000 P 12/16/16 130.0 15.70 17.60
CLB 161216P00135000 P 12/16/16 135.0 19.20 21.60
CLB 161216P00140000 P 12/16/16 140.0 23.50 26.00
CLB 161216P00145000 P 12/16/16 145.0 27.60 30.40
CLB 161216P00150000 P 12/16/16 150.0 32.40 35.00
CLB 161216P00155000 P 12/16/16 155.0 37.20 40.00
CLB 161216P00160000 P 12/16/16 160.0 42.10 45.00
CLB 161216P00165000 P 12/16/16 165.0 47.00 49.80
CLB 161216P00170000 P 12/16/16 170.0 52.00 54.70
CLB 161216P00175000 P 12/16/16 175.0 57.20 59.90
CLB 161216P00180000 P 12/16/16 180.0 62.20 64.90
CLB 161216P00185000 P 12/16/16 185.0 66.90 69.80
CLB 170317C00065000 C 03/17/17 65.0 50.90 54.10
CLB 170317C00070000 C 03/17/17 70.0 46.10 49.30
CLB 170317C00075000 C 03/17/17 75.0 41.50 44.60
CLB 170317C00080000 C 03/17/17 80.0 37.10 40.00
CLB 170317C00085000 C 03/17/17 85.0 32.30 35.60
CLB 170317C00090000 C 03/17/17 90.0 28.00 31.10
CLB 170317C00095000 C 03/17/17 95.0 24.20 27.10
CLB 170317C00100000 C 03/17/17 100.0 20.80 23.50
CLB 170317C00105000 C 03/17/17 105.0 17.70 19.90
CLB 170317C00110000 C 03/17/17 110.0 14.60 16.80
CLB 170317C00115000 C 03/17/17 115.0 11.90 14.80
CLB 170317C00120000 C 03/17/17 120.0 9.50 11.70
CLB 170317C00125000 C 03/17/17 125.0 7.70 9.20
CLB 170317C00130000 C 03/17/17 130.0 5.70 7.40
CLB 170317C00135000 C 03/17/17 135.0 3.60 5.70
CLB 170317C00140000 C 03/17/17 140.0 3.10 4.70
CLB 170317C00145000 C 03/17/17 145.0 2.35 3.40
CLB 170317C00150000 C 03/17/17 150.0 0.65 3.30
CLB 170317C00155000 C 03/17/17 155.0 0.30 2.05
CLB 170317C00160000 C 03/17/17 160.0 0.70 1.55
CLB 170317C00165000 C 03/17/17 165.0 0.50 1.90
CLB 170317C00170000 C 03/17/17 170.0 0.25 1.00
CLB 170317C00175000 C 03/17/17 175.0 0.10 1.50
CLB 170317C00180000 C 03/17/17 180.0 0.00 1.70
CLB 170317C00185000 C 03/17/17 185.0 0.00 0.50
CLB 170317P00065000 P 03/17/17 65.0 0.15 1.40
CLB 170317P00070000 P 03/17/17 70.0 0.65 2.10
CLB 170317P00075000 P 03/17/17 75.0 1.00 2.45
CLB 170317P00080000 P 03/17/17 80.0 0.90 2.90
CLB 170317P00085000 P 03/17/17 85.0 2.00 2.70
CLB 170317P00090000 P 03/17/17 90.0 1.60 3.60
CLB 170317P00095000 P 03/17/17 95.0 3.70 4.60
CLB 170317P00100000 P 03/17/17 100.0 4.90 6.00
CLB 170317P00105000 P 03/17/17 105.0 6.40 7.70
CLB 170317P00110000 P 03/17/17 110.0 8.30 9.70
CLB 170317P00115000 P 03/17/17 115.0 10.50 12.30
CLB 170317P00120000 P 03/17/17 120.0 13.10 15.20
CLB 170317P00125000 P 03/17/17 125.0 15.20 17.70
CLB 170317P00130000 P 03/17/17 130.0 18.70 20.80
CLB 170317P00135000 P 03/17/17 135.0 21.80 24.50
CLB 170317P00140000 P 03/17/17 140.0 25.90 28.20
CLB 170317P00145000 P 03/17/17 145.0 29.70 33.00
CLB 170317P00150000 P 03/17/17 150.0 34.00 37.20
CLB 170317P00155000 P 03/17/17 155.0 38.70 41.30
CLB 170317P00160000 P 03/17/17 160.0 42.90 46.20
CLB 170317P00165000 P 03/17/17 165.0 47.60 50.90
CLB 170317P00170000 P 03/17/17 170.0 52.50 55.60
CLB 170317P00175000 P 03/17/17 175.0 57.50 60.50
CLB 170317P00180000 P 03/17/17 180.0 62.30 65.30
CLB 170317P00185000 P 03/17/17 185.0 67.30 70.10

OPRA data is delayed 15 minutes.