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 (2014-11-07)Premium Content

Core Laboratories (CLB)
As of Nov 24 2014 3:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 141220C00095000 C 12/20/14 95.0 43.90 47.10
CLB 141220C00100000 C 12/20/14 100.0 37.90 42.30
CLB 141220C00105000 C 12/20/14 105.0 33.10 37.40
CLB 141220C00110000 C 12/20/14 110.0 28.60 32.10
CLB 141220C00115000 C 12/20/14 115.0 23.90 27.20
CLB 141220C00120000 C 12/20/14 120.0 19.00 21.90
CLB 141220C00125000 C 12/20/14 125.0 14.20 17.40
CLB 141220C00130000 C 12/20/14 130.0 9.80 12.50
CLB 141220C00135000 C 12/20/14 135.0 6.40 8.40
CLB 141220C00140000 C 12/20/14 140.0 3.30 4.40
CLB 141220C00145000 C 12/20/14 145.0 1.35 2.15
CLB 141220C00150000 C 12/20/14 150.0 0.50 1.40
CLB 141220C00155000 C 12/20/14 155.0 0.25 0.40
CLB 141220C00160000 C 12/20/14 160.0 0.00 0.55
CLB 141220C00165000 C 12/20/14 165.0 0.10 0.50
CLB 141220C00170000 C 12/20/14 170.0 0.10 0.25
CLB 141220C00175000 C 12/20/14 175.0 0.00 0.50
CLB 141220C00180000 C 12/20/14 180.0 0.00 0.20
CLB 141220C00185000 C 12/20/14 185.0 0.00 1.30
CLB 141220C00190000 C 12/20/14 190.0 0.00 0.30
CLB 141220C00195000 C 12/20/14 195.0 0.00 1.50
CLB 141220C00200000 C 12/20/14 200.0 0.00 1.50
CLB 141220C00210000 C 12/20/14 210.0 0.00 1.50
CLB 141220C00220000 C 12/20/14 220.0 0.00 1.50
CLB 141220C00230000 C 12/20/14 230.0 0.00 1.30
CLB 141220C00240000 C 12/20/14 240.0 0.00 2.80
CLB 141220C00250000 C 12/20/14 250.0 0.00 2.80
CLB 141220C00260000 C 12/20/14 260.0 0.00 1.95
CLB 141220C00270000 C 12/20/14 270.0 0.00 1.95
CLB 141220C00280000 C 12/20/14 280.0 0.00 1.95
CLB 141220C00290000 C 12/20/14 290.0 0.00 1.95
CLB 141220C00300000 C 12/20/14 300.0 0.00 1.20
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 1.35
CLB 141220P00110000 P 12/20/14 110.0 0.00 0.45
CLB 141220P00115000 P 12/20/14 115.0 0.00 1.35
CLB 141220P00120000 P 12/20/14 120.0 0.00 0.50
CLB 141220P00125000 P 12/20/14 125.0 0.00 1.80
CLB 141220P00130000 P 12/20/14 130.0 0.55 1.20
CLB 141220P00135000 P 12/20/14 135.0 1.45 2.15
CLB 141220P00140000 P 12/20/14 140.0 3.00 4.20
CLB 141220P00145000 P 12/20/14 145.0 6.30 7.60
CLB 141220P00150000 P 12/20/14 150.0 9.70 12.50
CLB 141220P00155000 P 12/20/14 155.0 14.40 16.60
CLB 141220P00160000 P 12/20/14 160.0 18.70 21.60
CLB 141220P00165000 P 12/20/14 165.0 23.20 26.50
CLB 141220P00170000 P 12/20/14 170.0 28.40 31.40
CLB 141220P00175000 P 12/20/14 175.0 33.50 36.40
CLB 141220P00180000 P 12/20/14 180.0 38.20 41.40
CLB 141220P00185000 P 12/20/14 185.0 43.10 46.40
CLB 141220P00190000 P 12/20/14 190.0 47.80 51.90
CLB 141220P00195000 P 12/20/14 195.0 52.50 57.00
CLB 141220P00200000 P 12/20/14 200.0 57.80 61.80
CLB 141220P00210000 P 12/20/14 210.0 67.90 71.90
CLB 141220P00220000 P 12/20/14 220.0 77.80 81.90
CLB 141220P00230000 P 12/20/14 230.0 87.80 91.40
CLB 141220P00240000 P 12/20/14 240.0 97.50 102.00
CLB 141220P00250000 P 12/20/14 250.0 107.30 112.00
CLB 141220P00260000 P 12/20/14 260.0 117.30 121.30
CLB 141220P00270000 P 12/20/14 270.0 127.50 132.00
CLB 141220P00280000 P 12/20/14 280.0 137.60 141.20
CLB 141220P00290000 P 12/20/14 290.0 147.60 151.20
CLB 141220P00300000 P 12/20/14 300.0 157.50 161.70
CLB 150117C00095000 C 01/17/15 95.0 43.80 47.00
CLB 150117C00100000 C 01/17/15 100.0 38.30 42.40
CLB 150117C00105000 C 01/17/15 105.0 33.00 37.10
CLB 150117C00110000 C 01/17/15 110.0 28.90 32.70
CLB 150117C00115000 C 01/17/15 115.0 24.00 27.40
CLB 150117C00120000 C 01/17/15 120.0 19.20 22.40
CLB 150117C00125000 C 01/17/15 125.0 14.70 16.90
CLB 150117C00130000 C 01/17/15 130.0 10.50 12.70
CLB 150117C00135000 C 01/17/15 135.0 7.30 9.20
CLB 150117C00140000 C 01/17/15 140.0 4.30 7.20
CLB 150117C00145000 C 01/17/15 145.0 2.40 4.30
CLB 150117C00150000 C 01/17/15 150.0 1.00 4.60
CLB 150117C00155000 C 01/17/15 155.0 0.50 2.20
CLB 150117C00160000 C 01/17/15 160.0 0.00 3.20
CLB 150117C00165000 C 01/17/15 165.0 0.00 3.00
CLB 150117C00170000 C 01/17/15 170.0 0.00 2.85
CLB 150117C00175000 C 01/17/15 175.0 0.00 2.80
CLB 150117C00180000 C 01/17/15 180.0 0.00 2.75
CLB 150117C00185000 C 01/17/15 185.0 0.00 4.80
CLB 150117P00095000 P 01/17/15 95.0 0.00 2.75
CLB 150117P00100000 P 01/17/15 100.0 0.00 4.90
CLB 150117P00105000 P 01/17/15 105.0 0.00 4.90
CLB 150117P00110000 P 01/17/15 110.0 0.00 2.50
CLB 150117P00115000 P 01/17/15 115.0 0.00 2.80
CLB 150117P00120000 P 01/17/15 120.0 0.00 2.95
CLB 150117P00125000 P 01/17/15 125.0 0.50 1.75
CLB 150117P00130000 P 01/17/15 130.0 0.30 3.60
CLB 150117P00135000 P 01/17/15 135.0 2.55 4.40
CLB 150117P00140000 P 01/17/15 140.0 4.60 6.60
CLB 150117P00145000 P 01/17/15 145.0 7.40 9.50
CLB 150117P00150000 P 01/17/15 150.0 10.80 13.00
CLB 150117P00155000 P 01/17/15 155.0 15.00 17.30
CLB 150117P00160000 P 01/17/15 160.0 19.10 21.80
CLB 150117P00165000 P 01/17/15 165.0 23.80 26.90
CLB 150117P00170000 P 01/17/15 170.0 28.50 31.70
CLB 150117P00175000 P 01/17/15 175.0 33.10 36.50
CLB 150117P00180000 P 01/17/15 180.0 38.10 41.70
CLB 150117P00185000 P 01/17/15 185.0 43.20 46.40
CLB 150320C00090000 C 03/20/15 90.0 48.80 52.10
CLB 150320C00095000 C 03/20/15 95.0 43.90 47.40
CLB 150320C00100000 C 03/20/15 100.0 39.00 42.40
CLB 150320C00105000 C 03/20/15 105.0 34.20 37.70
CLB 150320C00110000 C 03/20/15 110.0 29.40 32.60
CLB 150320C00115000 C 03/20/15 115.0 24.80 28.10
CLB 150320C00120000 C 03/20/15 120.0 20.60 23.30
CLB 150320C00125000 C 03/20/15 125.0 16.60 19.40
CLB 150320C00130000 C 03/20/15 130.0 13.20 16.10
CLB 150320C00135000 C 03/20/15 135.0 10.20 13.10
CLB 150320C00140000 C 03/20/15 140.0 8.20 10.70
CLB 150320C00145000 C 03/20/15 145.0 6.40 8.60
CLB 150320C00150000 C 03/20/15 150.0 3.90 7.00
CLB 150320C00155000 C 03/20/15 155.0 3.00 4.50
CLB 150320C00160000 C 03/20/15 160.0 2.20 3.40
CLB 150320C00165000 C 03/20/15 165.0 0.40 4.20
CLB 150320C00170000 C 03/20/15 170.0 0.40 3.60
CLB 150320C00175000 C 03/20/15 175.0 0.00 3.40
CLB 150320C00180000 C 03/20/15 180.0 0.00 3.30
CLB 150320C00185000 C 03/20/15 185.0 0.00 3.10
CLB 150320C00190000 C 03/20/15 190.0 0.00 3.00
CLB 150320C00195000 C 03/20/15 195.0 0.00 3.10
CLB 150320C00200000 C 03/20/15 200.0 0.00 3.10
CLB 150320C00210000 C 03/20/15 210.0 0.00 0.50
CLB 150320C00220000 C 03/20/15 220.0 0.00 0.50
CLB 150320C00230000 C 03/20/15 230.0 0.00 1.55
CLB 150320P00090000 P 03/20/15 90.0 0.00 3.40
CLB 150320P00095000 P 03/20/15 95.0 0.00 3.50
CLB 150320P00100000 P 03/20/15 100.0 0.00 1.55
CLB 150320P00105000 P 03/20/15 105.0 0.00 3.80
CLB 150320P00110000 P 03/20/15 110.0 0.05 4.00
CLB 150320P00115000 P 03/20/15 115.0 0.10 4.40
CLB 150320P00120000 P 03/20/15 120.0 1.85 3.30
CLB 150320P00125000 P 03/20/15 125.0 2.65 4.40
CLB 150320P00130000 P 03/20/15 130.0 3.00 6.50
CLB 150320P00135000 P 03/20/15 135.0 6.20 7.00
CLB 150320P00140000 P 03/20/15 140.0 7.70 10.50
CLB 150320P00145000 P 03/20/15 145.0 10.40 13.30
CLB 150320P00150000 P 03/20/15 150.0 13.80 16.90
CLB 150320P00155000 P 03/20/15 155.0 17.60 20.40
CLB 150320P00160000 P 03/20/15 160.0 21.70 24.70
CLB 150320P00165000 P 03/20/15 165.0 25.60 28.80
CLB 150320P00170000 P 03/20/15 170.0 29.90 33.10
CLB 150320P00175000 P 03/20/15 175.0 34.60 37.70
CLB 150320P00180000 P 03/20/15 180.0 38.90 42.40
CLB 150320P00185000 P 03/20/15 185.0 43.70 47.20
CLB 150320P00190000 P 03/20/15 190.0 48.10 52.60
CLB 150320P00195000 P 03/20/15 195.0 53.10 56.90
CLB 150320P00200000 P 03/20/15 200.0 57.90 62.40
CLB 150320P00210000 P 03/20/15 210.0 67.80 71.80
CLB 150320P00220000 P 03/20/15 220.0 77.80 81.70
CLB 150320P00230000 P 03/20/15 230.0 87.70 92.30
CLB 150619C00080000 C 06/19/15 80.0 58.80 62.00
CLB 150619C00085000 C 06/19/15 85.0 53.00 57.20
CLB 150619C00090000 C 06/19/15 90.0 48.10 52.30
CLB 150619C00095000 C 06/19/15 95.0 43.20 47.40
CLB 150619C00100000 C 06/19/15 100.0 38.50 42.50
CLB 150619C00105000 C 06/19/15 105.0 34.60 38.10
CLB 150619C00110000 C 06/19/15 110.0 30.10 33.50
CLB 150619C00115000 C 06/19/15 115.0 25.80 29.20
CLB 150619C00120000 C 06/19/15 120.0 22.10 25.90
CLB 150619C00125000 C 06/19/15 125.0 18.70 21.60
CLB 150619C00130000 C 06/19/15 130.0 15.50 18.50
CLB 150619C00135000 C 06/19/15 135.0 13.40 15.60
CLB 150619C00140000 C 06/19/15 140.0 10.40 13.30
CLB 150619C00145000 C 06/19/15 145.0 8.60 11.20
CLB 150619C00150000 C 06/19/15 150.0 6.80 9.50
CLB 150619C00155000 C 06/19/15 155.0 4.50 8.10
CLB 150619C00160000 C 06/19/15 160.0 3.30 6.90
CLB 150619C00165000 C 06/19/15 165.0 2.50 5.80
CLB 150619C00170000 C 06/19/15 170.0 1.15 5.30
CLB 150619C00175000 C 06/19/15 175.0 0.55 4.90
CLB 150619C00180000 C 06/19/15 180.0 0.15 4.50
CLB 150619C00185000 C 06/19/15 185.0 0.00 4.30
CLB 150619C00190000 C 06/19/15 190.0 0.00 2.00
CLB 150619P00080000 P 06/19/15 80.0 0.00 2.75
CLB 150619P00085000 P 06/19/15 85.0 0.00 2.80
CLB 150619P00090000 P 06/19/15 90.0 0.00 1.55
CLB 150619P00095000 P 06/19/15 95.0 0.00 3.20
CLB 150619P00100000 P 06/19/15 100.0 0.00 3.40
CLB 150619P00105000 P 06/19/15 105.0 0.00 3.70
CLB 150619P00110000 P 06/19/15 110.0 0.25 4.10
CLB 150619P00115000 P 06/19/15 115.0 0.60 5.00
CLB 150619P00120000 P 06/19/15 120.0 2.25 5.60
CLB 150619P00125000 P 06/19/15 125.0 3.70 7.50
CLB 150619P00130000 P 06/19/15 130.0 5.60 9.30
CLB 150619P00135000 P 06/19/15 135.0 8.50 11.00
CLB 150619P00140000 P 06/19/15 140.0 10.90 13.40
CLB 150619P00145000 P 06/19/15 145.0 13.50 16.20
CLB 150619P00150000 P 06/19/15 150.0 17.10 19.50
CLB 150619P00155000 P 06/19/15 155.0 20.30 23.30
CLB 150619P00160000 P 06/19/15 160.0 24.00 27.10
CLB 150619P00165000 P 06/19/15 165.0 28.10 31.10
CLB 150619P00170000 P 06/19/15 170.0 31.60 35.10
CLB 150619P00175000 P 06/19/15 175.0 35.80 39.30
CLB 150619P00180000 P 06/19/15 180.0 41.20 43.80
CLB 150619P00185000 P 06/19/15 185.0 45.20 48.30
CLB 150619P00190000 P 06/19/15 190.0 50.10 53.00

OPRA data is delayed 15 minutes.