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 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 140920C00100000 C 09/20/14 100.0 49.30 50.90
CLB 140920C00105000 C 09/20/14 105.0 44.30 47.90
CLB 140920C00110000 C 09/20/14 110.0 39.20 42.40
CLB 140920C00115000 C 09/20/14 115.0 34.30 37.40
CLB 140920C00120000 C 09/20/14 120.0 29.30 32.40
CLB 140920C00125000 C 09/20/14 125.0 24.30 27.40
CLB 140920C00130000 C 09/20/14 130.0 19.30 22.20
CLB 140920C00135000 C 09/20/14 135.0 14.20 17.00
CLB 140920C00140000 C 09/20/14 140.0 9.30 12.00
CLB 140920C00145000 C 09/20/14 145.0 4.30 7.00
CLB 140920C00150000 C 09/20/14 150.0 0.05 1.90
CLB 140920C00155000 C 09/20/14 155.0 0.00 0.30
CLB 140920C00160000 C 09/20/14 160.0 0.00 0.50
CLB 140920C00165000 C 09/20/14 165.0 0.00 0.30
CLB 140920C00170000 C 09/20/14 170.0 0.00 0.50
CLB 140920C00175000 C 09/20/14 175.0 0.00 0.20
CLB 140920C00180000 C 09/20/14 180.0 0.00 0.50
CLB 140920C00185000 C 09/20/14 185.0 0.00 0.50
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 0.30
CLB 140920C00210000 C 09/20/14 210.0 0.00 0.10
CLB 140920C00220000 C 09/20/14 220.0 0.00 0.50
CLB 140920C00230000 C 09/20/14 230.0 0.00 0.30
CLB 140920C00240000 C 09/20/14 240.0 0.00 0.25
CLB 140920C00250000 C 09/20/14 250.0 0.00 0.30
CLB 140920C00260000 C 09/20/14 260.0 0.00 0.25
CLB 140920C00270000 C 09/20/14 270.0 0.00 0.50
CLB 140920C00280000 C 09/20/14 280.0 0.00 0.50
CLB 140920P00100000 P 09/20/14 100.0 0.00 0.50
CLB 140920P00105000 P 09/20/14 105.0 0.00 0.30
CLB 140920P00110000 P 09/20/14 110.0 0.00 0.50
CLB 140920P00115000 P 09/20/14 115.0 0.00 0.50
CLB 140920P00120000 P 09/20/14 120.0 0.00 0.50
CLB 140920P00125000 P 09/20/14 125.0 0.00 0.25
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 0.00 0.15
CLB 140920P00145000 P 09/20/14 145.0 0.00 0.25
CLB 140920P00150000 P 09/20/14 150.0 0.00 0.20
CLB 140920P00155000 P 09/20/14 155.0 4.20 4.90
CLB 140920P00160000 P 09/20/14 160.0 8.30 9.90
CLB 140920P00165000 P 09/20/14 165.0 13.20 14.90
CLB 140920P00170000 P 09/20/14 170.0 18.10 20.00
CLB 140920P00175000 P 09/20/14 175.0 22.80 25.00
CLB 140920P00180000 P 09/20/14 180.0 27.80 30.00
CLB 140920P00185000 P 09/20/14 185.0 32.80 35.00
CLB 140920P00190000 P 09/20/14 190.0 37.20 40.50
CLB 140920P00195000 P 09/20/14 195.0 42.70 45.30
CLB 140920P00200000 P 09/20/14 200.0 47.60 50.30
CLB 140920P00210000 P 09/20/14 210.0 57.10 60.70
CLB 140920P00220000 P 09/20/14 220.0 67.10 70.70
CLB 140920P00230000 P 09/20/14 230.0 77.60 80.70
CLB 140920P00240000 P 09/20/14 240.0 87.50 90.70
CLB 140920P00250000 P 09/20/14 250.0 97.60 100.70
CLB 140920P00260000 P 09/20/14 260.0 107.60 110.70
CLB 140920P00270000 P 09/20/14 270.0 117.70 120.80
CLB 140920P00280000 P 09/20/14 280.0 127.70 130.80
CLB 141018C00105000 C 10/18/14 105.0 44.40 48.00
CLB 141018C00110000 C 10/18/14 110.0 39.40 43.00
CLB 141018C00115000 C 10/18/14 115.0 34.40 38.10
CLB 141018C00120000 C 10/18/14 120.0 29.40 32.40
CLB 141018C00125000 C 10/18/14 125.0 24.40 27.40
CLB 141018C00130000 C 10/18/14 130.0 19.50 22.50
CLB 141018C00135000 C 10/18/14 135.0 14.70 17.60
CLB 141018C00140000 C 10/18/14 140.0 10.10 12.80
CLB 141018C00145000 C 10/18/14 145.0 6.40 8.60
CLB 141018C00150000 C 10/18/14 150.0 3.80 4.60
CLB 141018C00155000 C 10/18/14 155.0 1.80 2.45
CLB 141018C00160000 C 10/18/14 160.0 0.60 1.20
CLB 141018C00165000 C 10/18/14 165.0 0.00 0.60
CLB 141018C00170000 C 10/18/14 170.0 0.00 0.35
CLB 141018C00175000 C 10/18/14 175.0 0.00 0.50
CLB 141018C00180000 C 10/18/14 180.0 0.00 0.50
CLB 141018C00185000 C 10/18/14 185.0 0.00 0.50
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 0.50
CLB 141018P00110000 P 10/18/14 110.0 0.00 0.50
CLB 141018P00115000 P 10/18/14 115.0 0.00 0.50
CLB 141018P00120000 P 10/18/14 120.0 0.00 0.50
CLB 141018P00125000 P 10/18/14 125.0 0.00 0.50
CLB 141018P00130000 P 10/18/14 130.0 0.00 0.50
CLB 141018P00135000 P 10/18/14 135.0 0.00 0.55
CLB 141018P00140000 P 10/18/14 140.0 0.35 0.90
CLB 141018P00145000 P 10/18/14 145.0 1.50 2.10
CLB 141018P00150000 P 10/18/14 150.0 3.40 3.80
CLB 141018P00155000 P 10/18/14 155.0 5.90 7.10
CLB 141018P00160000 P 10/18/14 160.0 9.30 11.60
CLB 141018P00165000 P 10/18/14 165.0 13.50 16.10
CLB 141018P00170000 P 10/18/14 170.0 17.90 20.90
CLB 141018P00175000 P 10/18/14 175.0 22.90 25.80
CLB 141018P00180000 P 10/18/14 180.0 27.90 30.80
CLB 141018P00185000 P 10/18/14 185.0 32.90 35.70
CLB 141018P00190000 P 10/18/14 190.0 38.00 40.80
CLB 141018P00195000 P 10/18/14 195.0 42.30 45.80
CLB 141220C00095000 C 12/20/14 95.0 54.30 57.50
CLB 141220C00100000 C 12/20/14 100.0 49.30 52.70
CLB 141220C00105000 C 12/20/14 105.0 44.30 47.70
CLB 141220C00110000 C 12/20/14 110.0 39.30 42.50
CLB 141220C00115000 C 12/20/14 115.0 34.10 37.80
CLB 141220C00120000 C 12/20/14 120.0 29.50 32.60
CLB 141220C00125000 C 12/20/14 125.0 24.80 27.80
CLB 141220C00130000 C 12/20/14 130.0 20.40 23.20
CLB 141220C00135000 C 12/20/14 135.0 16.20 18.90
CLB 141220C00140000 C 12/20/14 140.0 12.80 15.00
CLB 141220C00145000 C 12/20/14 145.0 10.00 11.60
CLB 141220C00150000 C 12/20/14 150.0 7.40 8.80
CLB 141220C00155000 C 12/20/14 155.0 5.20 6.30
CLB 141220C00160000 C 12/20/14 160.0 3.50 5.20
CLB 141220C00165000 C 12/20/14 165.0 2.20 3.10
CLB 141220C00170000 C 12/20/14 170.0 0.85 2.20
CLB 141220C00175000 C 12/20/14 175.0 0.30 2.40
CLB 141220C00180000 C 12/20/14 180.0 0.05 1.35
CLB 141220C00185000 C 12/20/14 185.0 0.05 1.25
CLB 141220C00190000 C 12/20/14 190.0 0.05 1.80
CLB 141220C00195000 C 12/20/14 195.0 0.00 0.50
CLB 141220C00200000 C 12/20/14 200.0 0.00 0.50
CLB 141220C00210000 C 12/20/14 210.0 0.00 0.50
CLB 141220C00220000 C 12/20/14 220.0 0.00 0.50
CLB 141220C00230000 C 12/20/14 230.0 0.00 0.50
CLB 141220C00240000 C 12/20/14 240.0 0.00 0.50
CLB 141220C00250000 C 12/20/14 250.0 0.00 0.30
CLB 141220C00260000 C 12/20/14 260.0 0.00 0.50
CLB 141220C00270000 C 12/20/14 270.0 0.00 0.50
CLB 141220C00280000 C 12/20/14 280.0 0.00 0.50
CLB 141220C00290000 C 12/20/14 290.0 0.00 0.50
CLB 141220C00300000 C 12/20/14 300.0 0.00 0.30
CLB 141220P00095000 P 12/20/14 95.0 0.00 0.50
CLB 141220P00100000 P 12/20/14 100.0 0.00 0.50
CLB 141220P00105000 P 12/20/14 105.0 0.00 0.50
CLB 141220P00110000 P 12/20/14 110.0 0.00 0.50
CLB 141220P00115000 P 12/20/14 115.0 0.00 0.50
CLB 141220P00120000 P 12/20/14 120.0 0.25 0.80
CLB 141220P00125000 P 12/20/14 125.0 0.45 2.20
CLB 141220P00130000 P 12/20/14 130.0 1.00 1.65
CLB 141220P00135000 P 12/20/14 135.0 1.65 2.60
CLB 141220P00140000 P 12/20/14 140.0 3.10 3.90
CLB 141220P00145000 P 12/20/14 145.0 4.90 6.00
CLB 141220P00150000 P 12/20/14 150.0 6.50 8.10
CLB 141220P00155000 P 12/20/14 155.0 9.20 11.10
CLB 141220P00160000 P 12/20/14 160.0 12.30 14.40
CLB 141220P00165000 P 12/20/14 165.0 15.80 18.40
CLB 141220P00170000 P 12/20/14 170.0 20.00 22.60
CLB 141220P00175000 P 12/20/14 175.0 24.40 27.00
CLB 141220P00180000 P 12/20/14 180.0 28.80 31.70
CLB 141220P00185000 P 12/20/14 185.0 33.50 36.50
CLB 141220P00190000 P 12/20/14 190.0 38.10 41.40
CLB 141220P00195000 P 12/20/14 195.0 43.20 46.20
CLB 141220P00200000 P 12/20/14 200.0 48.00 51.20
CLB 141220P00210000 P 12/20/14 210.0 58.00 61.10
CLB 141220P00220000 P 12/20/14 220.0 67.40 71.10
CLB 141220P00230000 P 12/20/14 230.0 77.70 81.40
CLB 141220P00240000 P 12/20/14 240.0 87.80 91.10
CLB 141220P00250000 P 12/20/14 250.0 97.90 101.10
CLB 141220P00260000 P 12/20/14 260.0 107.50 111.20
CLB 141220P00270000 P 12/20/14 270.0 117.40 121.10
CLB 141220P00280000 P 12/20/14 280.0 127.40 131.10
CLB 141220P00290000 P 12/20/14 290.0 137.50 141.20
CLB 141220P00300000 P 12/20/14 300.0 147.50 151.10
CLB 150320C00100000 C 03/20/15 100.0 49.20 52.90
CLB 150320C00105000 C 03/20/15 105.0 44.60 48.00
CLB 150320C00110000 C 03/20/15 110.0 39.80 43.30
CLB 150320C00115000 C 03/20/15 115.0 34.80 38.50
CLB 150320C00120000 C 03/20/15 120.0 30.40 33.90
CLB 150320C00125000 C 03/20/15 125.0 26.00 29.20
CLB 150320C00130000 C 03/20/15 130.0 22.20 25.20
CLB 150320C00135000 C 03/20/15 135.0 18.70 21.20
CLB 150320C00140000 C 03/20/15 140.0 15.40 17.80
CLB 150320C00145000 C 03/20/15 145.0 12.80 14.80
CLB 150320C00150000 C 03/20/15 150.0 10.20 11.80
CLB 150320C00155000 C 03/20/15 155.0 8.00 9.70
CLB 150320C00160000 C 03/20/15 160.0 6.10 7.70
CLB 150320C00165000 C 03/20/15 165.0 4.40 5.90
CLB 150320C00170000 C 03/20/15 170.0 2.95 4.70
CLB 150320C00175000 C 03/20/15 175.0 1.85 3.60
CLB 150320C00180000 C 03/20/15 180.0 1.35 3.40
CLB 150320C00185000 C 03/20/15 185.0 1.40 3.10
CLB 150320C00190000 C 03/20/15 190.0 1.00 2.00
CLB 150320C00195000 C 03/20/15 195.0 0.65 2.40
CLB 150320C00200000 C 03/20/15 200.0 0.40 0.95
CLB 150320C00210000 C 03/20/15 210.0 0.00 0.65
CLB 150320C00220000 C 03/20/15 220.0 0.00 0.50
CLB 150320C00230000 C 03/20/15 230.0 0.00 0.50
CLB 150320P00100000 P 03/20/15 100.0 0.00 0.85
CLB 150320P00105000 P 03/20/15 105.0 0.00 1.00
CLB 150320P00110000 P 03/20/15 110.0 0.00 1.75
CLB 150320P00115000 P 03/20/15 115.0 0.05 1.40
CLB 150320P00120000 P 03/20/15 120.0 1.45 2.85
CLB 150320P00125000 P 03/20/15 125.0 2.00 2.90
CLB 150320P00130000 P 03/20/15 130.0 2.35 4.10
CLB 150320P00135000 P 03/20/15 135.0 3.20 5.50
CLB 150320P00140000 P 03/20/15 140.0 5.70 6.80
CLB 150320P00145000 P 03/20/15 145.0 7.80 9.40
CLB 150320P00150000 P 03/20/15 150.0 10.00 11.10
CLB 150320P00155000 P 03/20/15 155.0 12.70 14.30
CLB 150320P00160000 P 03/20/15 160.0 15.50 17.90
CLB 150320P00165000 P 03/20/15 165.0 18.70 21.20
CLB 150320P00170000 P 03/20/15 170.0 22.50 25.00
CLB 150320P00175000 P 03/20/15 175.0 26.50 29.30
CLB 150320P00180000 P 03/20/15 180.0 30.70 33.60
CLB 150320P00185000 P 03/20/15 185.0 35.10 37.80
CLB 150320P00190000 P 03/20/15 190.0 39.70 42.70
CLB 150320P00195000 P 03/20/15 195.0 43.80 47.30
CLB 150320P00200000 P 03/20/15 200.0 48.50 52.00
CLB 150320P00210000 P 03/20/15 210.0 58.20 61.80
CLB 150320P00220000 P 03/20/15 220.0 68.00 71.60
CLB 150320P00230000 P 03/20/15 230.0 77.70 81.50

OPRA data is delayed 15 minutes.