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 Sep 2 2014 12:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 140920C00100000 C 09/20/14 100.0 56.10 59.50
CLB 140920C00105000 C 09/20/14 105.0 51.00 54.60
CLB 140920C00110000 C 09/20/14 110.0 46.10 49.60
CLB 140920C00115000 C 09/20/14 115.0 41.00 44.60
CLB 140920C00120000 C 09/20/14 120.0 36.20 39.60
CLB 140920C00125000 C 09/20/14 125.0 31.00 34.60
CLB 140920C00130000 C 09/20/14 130.0 26.90 29.20
CLB 140920C00135000 C 09/20/14 135.0 21.70 24.40
CLB 140920C00140000 C 09/20/14 140.0 17.00 19.30
CLB 140920C00145000 C 09/20/14 145.0 12.20 14.10
CLB 140920C00150000 C 09/20/14 150.0 7.50 9.40
CLB 140920C00155000 C 09/20/14 155.0 3.60 4.80
CLB 140920C00160000 C 09/20/14 160.0 1.35 1.90
CLB 140920C00165000 C 09/20/14 165.0 0.40 0.80
CLB 140920C00170000 C 09/20/14 170.0 0.05 0.50
CLB 140920C00175000 C 09/20/14 175.0 0.05 0.35
CLB 140920C00180000 C 09/20/14 180.0 0.00 0.25
CLB 140920C00185000 C 09/20/14 185.0 0.00 0.30
CLB 140920C00190000 C 09/20/14 190.0 0.00 0.25
CLB 140920C00195000 C 09/20/14 195.0 0.00 0.25
CLB 140920C00200000 C 09/20/14 200.0 0.00 0.25
CLB 140920C00210000 C 09/20/14 210.0 0.00 0.20
CLB 140920C00220000 C 09/20/14 220.0 0.00 0.25
CLB 140920C00230000 C 09/20/14 230.0 0.00 0.25
CLB 140920C00240000 C 09/20/14 240.0 0.00 0.25
CLB 140920C00250000 C 09/20/14 250.0 0.00 0.10
CLB 140920C00260000 C 09/20/14 260.0 0.00 0.25
CLB 140920C00270000 C 09/20/14 270.0 0.00 0.25
CLB 140920C00280000 C 09/20/14 280.0 0.00 0.25
CLB 140920P00100000 P 09/20/14 100.0 0.00 0.25
CLB 140920P00105000 P 09/20/14 105.0 0.00 0.25
CLB 140920P00110000 P 09/20/14 110.0 0.00 0.20
CLB 140920P00115000 P 09/20/14 115.0 0.00 0.25
CLB 140920P00120000 P 09/20/14 120.0 0.00 0.15
CLB 140920P00125000 P 09/20/14 125.0 0.00 0.20
CLB 140920P00130000 P 09/20/14 130.0 0.00 0.25
CLB 140920P00135000 P 09/20/14 135.0 0.00 0.25
CLB 140920P00140000 P 09/20/14 140.0 0.10 0.25
CLB 140920P00145000 P 09/20/14 145.0 0.00 0.30
CLB 140920P00150000 P 09/20/14 150.0 0.20 0.70
CLB 140920P00155000 P 09/20/14 155.0 1.45 1.70
CLB 140920P00160000 P 09/20/14 160.0 3.50 4.10
CLB 140920P00165000 P 09/20/14 165.0 6.60 8.60
CLB 140920P00170000 P 09/20/14 170.0 11.00 13.60
CLB 140920P00175000 P 09/20/14 175.0 16.00 18.40
CLB 140920P00180000 P 09/20/14 180.0 20.50 23.50
CLB 140920P00185000 P 09/20/14 185.0 25.90 28.90
CLB 140920P00190000 P 09/20/14 190.0 30.40 33.50
CLB 140920P00195000 P 09/20/14 195.0 35.50 39.10
CLB 140920P00200000 P 09/20/14 200.0 40.40 44.10
CLB 140920P00210000 P 09/20/14 210.0 50.40 53.80
CLB 140920P00220000 P 09/20/14 220.0 60.40 63.90
CLB 140920P00230000 P 09/20/14 230.0 70.40 73.80
CLB 140920P00240000 P 09/20/14 240.0 80.40 84.00
CLB 140920P00250000 P 09/20/14 250.0 90.40 93.80
CLB 140920P00260000 P 09/20/14 260.0 100.40 104.00
CLB 140920P00270000 P 09/20/14 270.0 110.40 114.10
CLB 140920P00280000 P 09/20/14 280.0 120.40 123.80
CLB 141018C00105000 C 10/18/14 105.0 51.10 54.60
CLB 141018C00110000 C 10/18/14 110.0 46.10 49.60
CLB 141018C00115000 C 10/18/14 115.0 41.30 45.20
CLB 141018C00120000 C 10/18/14 120.0 36.20 39.60
CLB 141018C00125000 C 10/18/14 125.0 31.30 34.70
CLB 141018C00130000 C 10/18/14 130.0 26.80 29.50
CLB 141018C00135000 C 10/18/14 135.0 21.80 24.70
CLB 141018C00140000 C 10/18/14 140.0 17.30 19.80
CLB 141018C00145000 C 10/18/14 145.0 12.80 15.00
CLB 141018C00150000 C 10/18/14 150.0 9.00 11.20
CLB 141018C00155000 C 10/18/14 155.0 6.00 7.80
CLB 141018C00160000 C 10/18/14 160.0 3.50 5.00
CLB 141018C00165000 C 10/18/14 165.0 1.95 3.10
CLB 141018C00170000 C 10/18/14 170.0 1.00 1.70
CLB 141018C00175000 C 10/18/14 175.0 0.10 0.90
CLB 141018C00180000 C 10/18/14 180.0 0.00 0.80
CLB 141018C00185000 C 10/18/14 185.0 0.00 0.65
CLB 141018C00190000 C 10/18/14 190.0 0.00 0.50
CLB 141018C00195000 C 10/18/14 195.0 0.00 0.50
CLB 141018P00105000 P 10/18/14 105.0 0.00 0.25
CLB 141018P00110000 P 10/18/14 110.0 0.00 0.30
CLB 141018P00115000 P 10/18/14 115.0 0.00 0.30
CLB 141018P00120000 P 10/18/14 120.0 0.00 0.30
CLB 141018P00125000 P 10/18/14 125.0 0.00 0.25
CLB 141018P00130000 P 10/18/14 130.0 0.00 0.25
CLB 141018P00135000 P 10/18/14 135.0 0.05 0.40
CLB 141018P00140000 P 10/18/14 140.0 0.25 0.80
CLB 141018P00145000 P 10/18/14 145.0 0.65 1.45
CLB 141018P00150000 P 10/18/14 150.0 1.85 2.35
CLB 141018P00155000 P 10/18/14 155.0 3.30 4.30
CLB 141018P00160000 P 10/18/14 160.0 5.80 7.10
CLB 141018P00165000 P 10/18/14 165.0 8.90 10.40
CLB 141018P00170000 P 10/18/14 170.0 12.50 14.50
CLB 141018P00175000 P 10/18/14 175.0 16.80 19.50
CLB 141018P00180000 P 10/18/14 180.0 21.10 24.00
CLB 141018P00185000 P 10/18/14 185.0 26.00 29.10
CLB 141018P00190000 P 10/18/14 190.0 30.80 34.00
CLB 141018P00195000 P 10/18/14 195.0 35.70 39.00
CLB 141220C00095000 C 12/20/14 95.0 61.40 64.70
CLB 141220C00100000 C 12/20/14 100.0 56.10 59.60
CLB 141220C00105000 C 12/20/14 105.0 51.30 54.70
CLB 141220C00110000 C 12/20/14 110.0 46.50 49.70
CLB 141220C00115000 C 12/20/14 115.0 41.40 44.80
CLB 141220C00120000 C 12/20/14 120.0 36.40 40.00
CLB 141220C00125000 C 12/20/14 125.0 32.10 34.90
CLB 141220C00130000 C 12/20/14 130.0 27.50 30.30
CLB 141220C00135000 C 12/20/14 135.0 23.30 25.80
CLB 141220C00140000 C 12/20/14 140.0 19.30 21.50
CLB 141220C00145000 C 12/20/14 145.0 15.50 17.60
CLB 141220C00150000 C 12/20/14 150.0 12.10 13.20
CLB 141220C00155000 C 12/20/14 155.0 9.30 10.20
CLB 141220C00160000 C 12/20/14 160.0 6.40 7.70
CLB 141220C00165000 C 12/20/14 165.0 5.00 5.60
CLB 141220C00170000 C 12/20/14 170.0 3.30 4.10
CLB 141220C00175000 C 12/20/14 175.0 2.20 2.90
CLB 141220C00180000 C 12/20/14 180.0 1.55 2.65
CLB 141220C00185000 C 12/20/14 185.0 0.85 2.00
CLB 141220C00190000 C 12/20/14 190.0 0.80 1.45
CLB 141220C00195000 C 12/20/14 195.0 0.60 1.20
CLB 141220C00200000 C 12/20/14 200.0 0.05 0.95
CLB 141220C00210000 C 12/20/14 210.0 0.00 0.65
CLB 141220C00220000 C 12/20/14 220.0 0.00 0.60
CLB 141220C00230000 C 12/20/14 230.0 0.00 0.45
CLB 141220C00240000 C 12/20/14 240.0 0.00 0.60
CLB 141220C00250000 C 12/20/14 250.0 0.00 0.50
CLB 141220C00260000 C 12/20/14 260.0 0.00 0.45
CLB 141220C00270000 C 12/20/14 270.0 0.00 0.25
CLB 141220C00280000 C 12/20/14 280.0 0.00 0.25
CLB 141220C00290000 C 12/20/14 290.0 0.00 0.25
CLB 141220C00300000 C 12/20/14 300.0 0.00 0.25
CLB 141220P00095000 P 12/20/14 95.0 0.00 0.25
CLB 141220P00100000 P 12/20/14 100.0 0.00 0.25
CLB 141220P00105000 P 12/20/14 105.0 0.00 0.50
CLB 141220P00110000 P 12/20/14 110.0 0.00 0.60
CLB 141220P00115000 P 12/20/14 115.0 0.00 0.70
CLB 141220P00120000 P 12/20/14 120.0 0.00 0.75
CLB 141220P00125000 P 12/20/14 125.0 0.45 1.10
CLB 141220P00130000 P 12/20/14 130.0 0.45 1.55
CLB 141220P00135000 P 12/20/14 135.0 1.30 2.20
CLB 141220P00140000 P 12/20/14 140.0 1.85 3.00
CLB 141220P00145000 P 12/20/14 145.0 3.50 3.80
CLB 141220P00150000 P 12/20/14 150.0 5.00 5.50
CLB 141220P00155000 P 12/20/14 155.0 6.60 7.60
CLB 141220P00160000 P 12/20/14 160.0 9.00 9.90
CLB 141220P00165000 P 12/20/14 165.0 12.00 13.20
CLB 141220P00170000 P 12/20/14 170.0 15.10 16.70
CLB 141220P00175000 P 12/20/14 175.0 18.90 21.00
CLB 141220P00180000 P 12/20/14 180.0 23.10 25.60
CLB 141220P00185000 P 12/20/14 185.0 27.50 29.70
CLB 141220P00190000 P 12/20/14 190.0 31.90 34.80
CLB 141220P00195000 P 12/20/14 195.0 36.30 39.70
CLB 141220P00200000 P 12/20/14 200.0 41.10 44.20
CLB 141220P00210000 P 12/20/14 210.0 50.90 54.40
CLB 141220P00220000 P 12/20/14 220.0 60.80 64.00
CLB 141220P00230000 P 12/20/14 230.0 70.80 74.30
CLB 141220P00240000 P 12/20/14 240.0 80.80 84.20
CLB 141220P00250000 P 12/20/14 250.0 90.70 94.40
CLB 141220P00260000 P 12/20/14 260.0 100.70 103.70
CLB 141220P00270000 P 12/20/14 270.0 110.70 114.20
CLB 141220P00280000 P 12/20/14 280.0 120.70 124.30
CLB 141220P00290000 P 12/20/14 290.0 130.70 134.10
CLB 141220P00300000 P 12/20/14 300.0 140.70 144.10
CLB 150320C00100000 C 03/20/15 100.0 56.00 59.60
CLB 150320C00105000 C 03/20/15 105.0 51.40 54.70
CLB 150320C00110000 C 03/20/15 110.0 46.30 49.90
CLB 150320C00115000 C 03/20/15 115.0 41.50 45.10
CLB 150320C00120000 C 03/20/15 120.0 37.10 40.40
CLB 150320C00125000 C 03/20/15 125.0 32.90 35.80
CLB 150320C00130000 C 03/20/15 130.0 28.70 31.50
CLB 150320C00135000 C 03/20/15 135.0 24.90 27.50
CLB 150320C00140000 C 03/20/15 140.0 20.90 23.80
CLB 150320C00145000 C 03/20/15 145.0 17.60 20.40
CLB 150320C00150000 C 03/20/15 150.0 14.60 17.30
CLB 150320C00155000 C 03/20/15 155.0 12.40 14.10
CLB 150320C00160000 C 03/20/15 160.0 9.70 12.20
CLB 150320C00165000 C 03/20/15 165.0 7.60 9.30
CLB 150320C00170000 C 03/20/15 170.0 5.80 8.30
CLB 150320C00175000 C 03/20/15 175.0 4.40 6.80
CLB 150320C00180000 C 03/20/15 180.0 3.90 5.10
CLB 150320C00185000 C 03/20/15 185.0 2.75 4.60
CLB 150320C00190000 C 03/20/15 190.0 1.75 3.80
CLB 150320C00195000 C 03/20/15 195.0 1.20 3.10
CLB 150320C00200000 C 03/20/15 200.0 0.75 2.50
CLB 150320C00210000 C 03/20/15 210.0 0.25 1.70
CLB 150320C00220000 C 03/20/15 220.0 0.15 0.90
CLB 150320C00230000 C 03/20/15 230.0 0.10 0.90
CLB 150320P00100000 P 03/20/15 100.0 0.00 0.70
CLB 150320P00105000 P 03/20/15 105.0 0.15 0.85
CLB 150320P00110000 P 03/20/15 110.0 0.00 1.05
CLB 150320P00115000 P 03/20/15 115.0 0.05 1.45
CLB 150320P00120000 P 03/20/15 120.0 0.75 2.00
CLB 150320P00125000 P 03/20/15 125.0 0.90 2.65
CLB 150320P00130000 P 03/20/15 130.0 1.55 3.40
CLB 150320P00135000 P 03/20/15 135.0 2.60 4.50
CLB 150320P00140000 P 03/20/15 140.0 3.80 5.80
CLB 150320P00145000 P 03/20/15 145.0 6.10 6.90
CLB 150320P00150000 P 03/20/15 150.0 7.70 9.40
CLB 150320P00155000 P 03/20/15 155.0 9.40 11.60
CLB 150320P00160000 P 03/20/15 160.0 12.40 14.00
CLB 150320P00165000 P 03/20/15 165.0 14.90 17.40
CLB 150320P00170000 P 03/20/15 170.0 17.70 20.70
CLB 150320P00175000 P 03/20/15 175.0 21.80 24.60
CLB 150320P00180000 P 03/20/15 180.0 25.70 28.30
CLB 150320P00185000 P 03/20/15 185.0 29.50 32.10
CLB 150320P00190000 P 03/20/15 190.0 33.60 36.80
CLB 150320P00195000 P 03/20/15 195.0 38.00 41.20
CLB 150320P00200000 P 03/20/15 200.0 42.40 45.10
CLB 150320P00210000 P 03/20/15 210.0 51.80 55.10
CLB 150320P00220000 P 03/20/15 220.0 61.50 64.60
CLB 150320P00230000 P 03/20/15 230.0 71.40 74.70

OPRA data is delayed 15 minutes.