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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 141122C00105000 C 11/22/14 105.0 23.10 26.20
CLB 141122C00110000 C 11/22/14 110.0 18.30 21.20
CLB 141122C00115000 C 11/22/14 115.0 13.70 16.60
CLB 141122C00120000 C 11/22/14 120.0 9.40 12.30
CLB 141122C00125000 C 11/22/14 125.0 5.80 6.80
CLB 141122C00130000 C 11/22/14 130.0 3.20 3.90
CLB 141122C00135000 C 11/22/14 135.0 1.60 2.20
CLB 141122C00140000 C 11/22/14 140.0 0.65 1.35
CLB 141122C00145000 C 11/22/14 145.0 0.25 1.00
CLB 141122C00150000 C 11/22/14 150.0 0.05 1.45
CLB 141122C00155000 C 11/22/14 155.0 0.00 0.50
CLB 141122C00160000 C 11/22/14 160.0 0.00 0.50
CLB 141122C00165000 C 11/22/14 165.0 0.00 0.25
CLB 141122C00170000 C 11/22/14 170.0 0.00 0.50
CLB 141122C00175000 C 11/22/14 175.0 0.00 1.95
CLB 141122C00180000 C 11/22/14 180.0 0.00 1.95
CLB 141122C00185000 C 11/22/14 185.0 0.00 1.95
CLB 141122C00190000 C 11/22/14 190.0 0.00 1.95
CLB 141122C00195000 C 11/22/14 195.0 0.00 1.90
CLB 141122P00105000 P 11/22/14 105.0 0.00 0.50
CLB 141122P00110000 P 11/22/14 110.0 0.00 2.30
CLB 141122P00115000 P 11/22/14 115.0 0.05 1.35
CLB 141122P00120000 P 11/22/14 120.0 0.50 1.40
CLB 141122P00125000 P 11/22/14 125.0 2.00 2.75
CLB 141122P00130000 P 11/22/14 130.0 3.70 4.90
CLB 141122P00135000 P 11/22/14 135.0 7.00 8.40
CLB 141122P00140000 P 11/22/14 140.0 9.80 12.60
CLB 141122P00145000 P 11/22/14 145.0 14.30 17.30
CLB 141122P00150000 P 11/22/14 150.0 19.10 22.10
CLB 141122P00155000 P 11/22/14 155.0 24.00 27.00
CLB 141122P00160000 P 11/22/14 160.0 29.10 32.00
CLB 141122P00165000 P 11/22/14 165.0 33.90 37.10
CLB 141122P00170000 P 11/22/14 170.0 38.90 42.10
CLB 141122P00175000 P 11/22/14 175.0 44.00 47.10
CLB 141122P00180000 P 11/22/14 180.0 48.90 52.10
CLB 141122P00185000 P 11/22/14 185.0 53.90 57.10
CLB 141122P00190000 P 11/22/14 190.0 59.00 62.10
CLB 141122P00195000 P 11/22/14 195.0 63.90 67.10
CLB 141220C00095000 C 12/20/14 95.0 33.30 36.20
CLB 141220C00100000 C 12/20/14 100.0 28.30 31.30
CLB 141220C00105000 C 12/20/14 105.0 23.60 26.40
CLB 141220C00110000 C 12/20/14 110.0 18.90 21.80
CLB 141220C00115000 C 12/20/14 115.0 14.50 17.40
CLB 141220C00120000 C 12/20/14 120.0 10.50 13.30
CLB 141220C00125000 C 12/20/14 125.0 7.20 8.10
CLB 141220C00130000 C 12/20/14 130.0 4.60 5.30
CLB 141220C00135000 C 12/20/14 135.0 2.70 3.10
CLB 141220C00140000 C 12/20/14 140.0 1.50 2.00
CLB 141220C00145000 C 12/20/14 145.0 0.65 1.90
CLB 141220C00150000 C 12/20/14 150.0 0.05 2.65
CLB 141220C00155000 C 12/20/14 155.0 0.05 2.40
CLB 141220C00160000 C 12/20/14 160.0 0.00 1.00
CLB 141220C00165000 C 12/20/14 165.0 0.10 1.45
CLB 141220C00170000 C 12/20/14 170.0 0.10 2.00
CLB 141220C00175000 C 12/20/14 175.0 0.00 1.95
CLB 141220C00180000 C 12/20/14 180.0 0.00 1.90
CLB 141220C00185000 C 12/20/14 185.0 0.00 2.00
CLB 141220C00190000 C 12/20/14 190.0 0.00 1.95
CLB 141220C00195000 C 12/20/14 195.0 0.00 0.50
CLB 141220C00200000 C 12/20/14 200.0 0.00 1.95
CLB 141220C00210000 C 12/20/14 210.0 0.00 1.90
CLB 141220C00220000 C 12/20/14 220.0 0.00 0.50
CLB 141220C00230000 C 12/20/14 230.0 0.00 1.90
CLB 141220C00240000 C 12/20/14 240.0 0.00 1.90
CLB 141220C00250000 C 12/20/14 250.0 0.00 1.90
CLB 141220C00260000 C 12/20/14 260.0 0.00 1.90
CLB 141220C00270000 C 12/20/14 270.0 0.00 0.50
CLB 141220C00280000 C 12/20/14 280.0 0.00 1.90
CLB 141220C00290000 C 12/20/14 290.0 0.00 0.50
CLB 141220C00300000 C 12/20/14 300.0 0.00 1.95
CLB 141220P00095000 P 12/20/14 95.0 0.00 2.05
CLB 141220P00100000 P 12/20/14 100.0 0.00 2.15
CLB 141220P00105000 P 12/20/14 105.0 0.10 2.35
CLB 141220P00110000 P 12/20/14 110.0 0.25 1.10
CLB 141220P00115000 P 12/20/14 115.0 0.60 2.40
CLB 141220P00120000 P 12/20/14 120.0 1.80 2.45
CLB 141220P00125000 P 12/20/14 125.0 3.20 3.90
CLB 141220P00130000 P 12/20/14 130.0 5.70 6.20
CLB 141220P00135000 P 12/20/14 135.0 8.50 9.30
CLB 141220P00140000 P 12/20/14 140.0 11.50 13.00
CLB 141220P00145000 P 12/20/14 145.0 16.40 17.70
CLB 141220P00150000 P 12/20/14 150.0 19.50 22.40
CLB 141220P00155000 P 12/20/14 155.0 24.10 27.20
CLB 141220P00160000 P 12/20/14 160.0 29.10 32.00
CLB 141220P00165000 P 12/20/14 165.0 34.10 37.00
CLB 141220P00170000 P 12/20/14 170.0 39.10 42.20
CLB 141220P00175000 P 12/20/14 175.0 44.00 47.10
CLB 141220P00180000 P 12/20/14 180.0 49.10 52.10
CLB 141220P00185000 P 12/20/14 185.0 54.00 57.20
CLB 141220P00190000 P 12/20/14 190.0 59.10 62.20
CLB 141220P00195000 P 12/20/14 195.0 64.10 67.10
CLB 141220P00200000 P 12/20/14 200.0 68.90 72.40
CLB 141220P00210000 P 12/20/14 210.0 78.90 82.80
CLB 141220P00220000 P 12/20/14 220.0 89.00 92.20
CLB 141220P00230000 P 12/20/14 230.0 98.90 102.90
CLB 141220P00240000 P 12/20/14 240.0 108.80 112.20
CLB 141220P00250000 P 12/20/14 250.0 118.90 122.20
CLB 141220P00260000 P 12/20/14 260.0 128.80 132.40
CLB 141220P00270000 P 12/20/14 270.0 138.80 142.40
CLB 141220P00280000 P 12/20/14 280.0 148.90 152.40
CLB 141220P00290000 P 12/20/14 290.0 158.90 162.40
CLB 141220P00300000 P 12/20/14 300.0 168.90 172.20
CLB 150320C00100000 C 03/20/15 100.0 29.00 31.90
CLB 150320C00105000 C 03/20/15 105.0 24.80 27.40
CLB 150320C00110000 C 03/20/15 110.0 20.70 23.40
CLB 150320C00115000 C 03/20/15 115.0 17.00 19.70
CLB 150320C00120000 C 03/20/15 120.0 13.60 16.40
CLB 150320C00125000 C 03/20/15 125.0 10.70 13.70
CLB 150320C00130000 C 03/20/15 130.0 8.20 11.10
CLB 150320C00135000 C 03/20/15 135.0 6.10 8.70
CLB 150320C00140000 C 03/20/15 140.0 4.50 6.90
CLB 150320C00145000 C 03/20/15 145.0 2.80 5.10
CLB 150320C00150000 C 03/20/15 150.0 1.60 4.60
CLB 150320C00155000 C 03/20/15 155.0 1.15 4.10
CLB 150320C00160000 C 03/20/15 160.0 0.05 2.40
CLB 150320C00165000 C 03/20/15 165.0 0.25 2.95
CLB 150320C00170000 C 03/20/15 170.0 0.05 3.60
CLB 150320C00175000 C 03/20/15 175.0 0.05 3.40
CLB 150320C00180000 C 03/20/15 180.0 0.00 3.30
CLB 150320C00185000 C 03/20/15 185.0 0.00 2.85
CLB 150320C00190000 C 03/20/15 190.0 0.00 3.10
CLB 150320C00195000 C 03/20/15 195.0 0.00 1.95
CLB 150320C00200000 C 03/20/15 200.0 0.00 1.25
CLB 150320C00210000 C 03/20/15 210.0 0.00 2.90
CLB 150320C00220000 C 03/20/15 220.0 0.00 2.90
CLB 150320C00230000 C 03/20/15 230.0 0.00 1.75
CLB 150320P00100000 P 03/20/15 100.0 0.10 2.65
CLB 150320P00105000 P 03/20/15 105.0 0.50 3.50
CLB 150320P00110000 P 03/20/15 110.0 1.05 4.50
CLB 150320P00115000 P 03/20/15 115.0 2.60 4.70
CLB 150320P00120000 P 03/20/15 120.0 3.90 6.70
CLB 150320P00125000 P 03/20/15 125.0 7.00 8.30
CLB 150320P00130000 P 03/20/15 130.0 7.80 10.50
CLB 150320P00135000 P 03/20/15 135.0 10.70 13.60
CLB 150320P00140000 P 03/20/15 140.0 14.20 17.20
CLB 150320P00145000 P 03/20/15 145.0 17.90 20.90
CLB 150320P00150000 P 03/20/15 150.0 22.00 24.80
CLB 150320P00155000 P 03/20/15 155.0 26.30 29.20
CLB 150320P00160000 P 03/20/15 160.0 30.80 33.60
CLB 150320P00165000 P 03/20/15 165.0 35.50 38.30
CLB 150320P00170000 P 03/20/15 170.0 40.20 43.10
CLB 150320P00175000 P 03/20/15 175.0 45.00 47.90
CLB 150320P00180000 P 03/20/15 180.0 49.80 52.60
CLB 150320P00185000 P 03/20/15 185.0 54.80 57.90
CLB 150320P00190000 P 03/20/15 190.0 59.70 62.80
CLB 150320P00195000 P 03/20/15 195.0 64.60 67.70
CLB 150320P00200000 P 03/20/15 200.0 69.50 72.60
CLB 150320P00210000 P 03/20/15 210.0 79.40 82.60
CLB 150320P00220000 P 03/20/15 220.0 89.40 92.50
CLB 150320P00230000 P 03/20/15 230.0 99.30 102.50
CLB 150619C00090000 C 06/19/15 90.0 38.50 41.70
CLB 150619C00095000 C 06/19/15 95.0 33.90 37.20
CLB 150619C00100000 C 06/19/15 100.0 29.80 32.80
CLB 150619C00105000 C 06/19/15 105.0 25.70 28.70
CLB 150619C00110000 C 06/19/15 110.0 21.80 24.90
CLB 150619C00115000 C 06/19/15 115.0 18.30 21.40
CLB 150619C00120000 C 06/19/15 120.0 15.20 18.20
CLB 150619C00125000 C 06/19/15 125.0 12.40 15.60
CLB 150619C00130000 C 06/19/15 130.0 10.10 12.90
CLB 150619C00135000 C 06/19/15 135.0 7.70 11.00
CLB 150619C00140000 C 06/19/15 140.0 6.20 7.50
CLB 150619C00145000 C 06/19/15 145.0 4.50 7.90
CLB 150619C00150000 C 06/19/15 150.0 3.10 6.10
CLB 150619C00155000 C 06/19/15 155.0 2.10 5.30
CLB 150619C00160000 C 06/19/15 160.0 1.40 4.70
CLB 150619C00165000 C 06/19/15 165.0 0.80 4.20
CLB 150619C00170000 C 06/19/15 170.0 0.45 4.80
CLB 150619C00175000 C 06/19/15 175.0 0.10 3.60
CLB 150619C00180000 C 06/19/15 180.0 0.05 3.20
CLB 150619P00090000 P 06/19/15 90.0 0.05 3.10
CLB 150619P00095000 P 06/19/15 95.0 0.35 3.20
CLB 150619P00100000 P 06/19/15 100.0 0.05 4.10
CLB 150619P00105000 P 06/19/15 105.0 1.20 4.90
CLB 150619P00110000 P 06/19/15 110.0 2.40 4.50
CLB 150619P00115000 P 06/19/15 115.0 4.00 7.20
CLB 150619P00120000 P 06/19/15 120.0 5.60 8.70
CLB 150619P00125000 P 06/19/15 125.0 7.60 10.70
CLB 150619P00130000 P 06/19/15 130.0 10.10 12.90
CLB 150619P00135000 P 06/19/15 135.0 13.00 15.90
CLB 150619P00140000 P 06/19/15 140.0 16.20 19.90
CLB 150619P00145000 P 06/19/15 145.0 19.80 23.40
CLB 150619P00150000 P 06/19/15 150.0 23.60 26.60
CLB 150619P00155000 P 06/19/15 155.0 27.80 31.10
CLB 150619P00160000 P 06/19/15 160.0 32.10 35.20
CLB 150619P00165000 P 06/19/15 165.0 36.60 39.80
CLB 150619P00170000 P 06/19/15 170.0 41.20 44.60
CLB 150619P00175000 P 06/19/15 175.0 45.90 49.00
CLB 150619P00180000 P 06/19/15 180.0 50.60 53.90

OPRA data is delayed 15 minutes.