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 (2015-05-08)Premium Content

Core Laboratories (CLB)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 150821C00060000 C 08/21/15 60.0 49.90 52.90
CLB 150821C00065000 C 08/21/15 65.0 45.00 48.00
CLB 150821C00070000 C 08/21/15 70.0 39.80 42.90
CLB 150821C00075000 C 08/21/15 75.0 35.10 38.00
CLB 150821C00080000 C 08/21/15 80.0 30.10 33.00
CLB 150821C00085000 C 08/21/15 85.0 25.20 28.00
CLB 150821C00090000 C 08/21/15 90.0 20.30 23.00
CLB 150821C00095000 C 08/21/15 95.0 15.50 18.20
CLB 150821C00100000 C 08/21/15 100.0 11.00 12.70
CLB 150821C00105000 C 08/21/15 105.0 7.00 8.50
CLB 150821C00110000 C 08/21/15 110.0 4.40 4.90
CLB 150821C00115000 C 08/21/15 115.0 2.15 2.50
CLB 150821C00120000 C 08/21/15 120.0 0.90 1.10
CLB 150821C00125000 C 08/21/15 125.0 0.25 0.55
CLB 150821C00130000 C 08/21/15 130.0 0.05 0.35
CLB 150821C00135000 C 08/21/15 135.0 0.00 0.40
CLB 150821C00140000 C 08/21/15 140.0 0.00 0.40
CLB 150821C00145000 C 08/21/15 145.0 0.00 0.40
CLB 150821C00150000 C 08/21/15 150.0 0.00 0.40
CLB 150821C00155000 C 08/21/15 155.0 0.00 0.40
CLB 150821C00160000 C 08/21/15 160.0 0.00 0.40
CLB 150821C00165000 C 08/21/15 165.0 0.00 0.40
CLB 150821C00170000 C 08/21/15 170.0 0.00 0.40
CLB 150821C00175000 C 08/21/15 175.0 0.00 0.40
CLB 150821P00060000 P 08/21/15 60.0 0.00 0.40
CLB 150821P00065000 P 08/21/15 65.0 0.00 0.40
CLB 150821P00070000 P 08/21/15 70.0 0.00 0.40
CLB 150821P00075000 P 08/21/15 75.0 0.00 0.40
CLB 150821P00080000 P 08/21/15 80.0 0.00 0.40
CLB 150821P00085000 P 08/21/15 85.0 0.00 0.35
CLB 150821P00090000 P 08/21/15 90.0 0.00 0.45
CLB 150821P00095000 P 08/21/15 95.0 0.10 0.50
CLB 150821P00100000 P 08/21/15 100.0 0.60 0.90
CLB 150821P00105000 P 08/21/15 105.0 1.40 1.65
CLB 150821P00110000 P 08/21/15 110.0 3.00 3.40
CLB 150821P00115000 P 08/21/15 115.0 5.50 6.30
CLB 150821P00120000 P 08/21/15 120.0 8.00 10.70
CLB 150821P00125000 P 08/21/15 125.0 12.50 15.20
CLB 150821P00130000 P 08/21/15 130.0 17.20 19.90
CLB 150821P00135000 P 08/21/15 135.0 22.30 24.90
CLB 150821P00140000 P 08/21/15 140.0 27.20 30.00
CLB 150821P00145000 P 08/21/15 145.0 32.10 35.00
CLB 150821P00150000 P 08/21/15 150.0 37.10 40.10
CLB 150821P00155000 P 08/21/15 155.0 42.20 44.90
CLB 150821P00160000 P 08/21/15 160.0 47.20 50.00
CLB 150821P00165000 P 08/21/15 165.0 52.10 55.20
CLB 150821P00170000 P 08/21/15 170.0 57.20 60.00
CLB 150821P00175000 P 08/21/15 175.0 62.20 65.00
CLB 150918C00055000 C 09/18/15 55.0 54.90 57.90
CLB 150918C00060000 C 09/18/15 60.0 49.90 53.00
CLB 150918C00065000 C 09/18/15 65.0 44.60 48.00
CLB 150918C00070000 C 09/18/15 70.0 40.20 43.00
CLB 150918C00075000 C 09/18/15 75.0 34.90 38.00
CLB 150918C00080000 C 09/18/15 80.0 30.20 33.00
CLB 150918C00085000 C 09/18/15 85.0 25.10 28.20
CLB 150918C00090000 C 09/18/15 90.0 20.60 23.50
CLB 150918C00095000 C 09/18/15 95.0 16.30 19.00
CLB 150918C00100000 C 09/18/15 100.0 12.00 13.80
CLB 150918C00105000 C 09/18/15 105.0 8.60 11.20
CLB 150918C00110000 C 09/18/15 110.0 5.90 6.60
CLB 150918C00115000 C 09/18/15 115.0 3.60 4.10
CLB 150918C00120000 C 09/18/15 120.0 2.05 2.50
CLB 150918C00125000 C 09/18/15 125.0 1.15 1.35
CLB 150918C00130000 C 09/18/15 130.0 0.55 0.80
CLB 150918C00135000 C 09/18/15 135.0 0.25 0.65
CLB 150918C00140000 C 09/18/15 140.0 0.05 0.50
CLB 150918C00145000 C 09/18/15 145.0 0.00 0.20
CLB 150918C00150000 C 09/18/15 150.0 0.00 0.40
CLB 150918C00155000 C 09/18/15 155.0 0.00 0.40
CLB 150918C00160000 C 09/18/15 160.0 0.00 0.40
CLB 150918C00165000 C 09/18/15 165.0 0.00 0.40
CLB 150918C00170000 C 09/18/15 170.0 0.00 0.40
CLB 150918C00175000 C 09/18/15 175.0 0.00 0.40
CLB 150918P00055000 P 09/18/15 55.0 0.00 0.40
CLB 150918P00060000 P 09/18/15 60.0 0.00 0.40
CLB 150918P00065000 P 09/18/15 65.0 0.00 0.40
CLB 150918P00070000 P 09/18/15 70.0 0.00 0.40
CLB 150918P00075000 P 09/18/15 75.0 0.00 0.40
CLB 150918P00080000 P 09/18/15 80.0 0.00 0.45
CLB 150918P00085000 P 09/18/15 85.0 0.10 0.50
CLB 150918P00090000 P 09/18/15 90.0 0.25 0.70
CLB 150918P00095000 P 09/18/15 95.0 0.75 1.10
CLB 150918P00100000 P 09/18/15 100.0 1.50 1.85
CLB 150918P00105000 P 09/18/15 105.0 2.70 3.40
CLB 150918P00110000 P 09/18/15 110.0 4.50 5.20
CLB 150918P00115000 P 09/18/15 115.0 7.00 8.20
CLB 150918P00120000 P 09/18/15 120.0 9.10 11.80
CLB 150918P00125000 P 09/18/15 125.0 14.20 16.00
CLB 150918P00130000 P 09/18/15 130.0 18.50 20.50
CLB 150918P00135000 P 09/18/15 135.0 22.60 25.20
CLB 150918P00140000 P 09/18/15 140.0 27.20 30.00
CLB 150918P00145000 P 09/18/15 145.0 32.20 34.90
CLB 150918P00150000 P 09/18/15 150.0 37.10 40.40
CLB 150918P00155000 P 09/18/15 155.0 42.10 45.00
CLB 150918P00160000 P 09/18/15 160.0 47.10 50.00
CLB 150918P00165000 P 09/18/15 165.0 52.10 55.00
CLB 150918P00170000 P 09/18/15 170.0 57.10 60.00
CLB 150918P00175000 P 09/18/15 175.0 62.10 65.00
CLB 151218C00060000 C 12/18/15 60.0 49.80 53.00
CLB 151218C00065000 C 12/18/15 65.0 45.00 48.00
CLB 151218C00070000 C 12/18/15 70.0 40.40 43.00
CLB 151218C00075000 C 12/18/15 75.0 35.70 38.40
CLB 151218C00080000 C 12/18/15 80.0 31.10 33.80
CLB 151218C00085000 C 12/18/15 85.0 26.60 29.40
CLB 151218C00090000 C 12/18/15 90.0 22.30 25.20
CLB 151218C00095000 C 12/18/15 95.0 18.10 21.40
CLB 151218C00100000 C 12/18/15 100.0 14.90 17.90
CLB 151218C00105000 C 12/18/15 105.0 12.00 13.80
CLB 151218C00110000 C 12/18/15 110.0 9.40 10.60
CLB 151218C00115000 C 12/18/15 115.0 7.10 8.70
CLB 151218C00120000 C 12/18/15 120.0 5.40 6.80
CLB 151218C00125000 C 12/18/15 125.0 3.80 5.20
CLB 151218C00130000 C 12/18/15 130.0 2.65 4.00
CLB 151218C00135000 C 12/18/15 135.0 1.65 2.80
CLB 151218C00140000 C 12/18/15 140.0 1.00 2.25
CLB 151218C00145000 C 12/18/15 145.0 0.60 1.45
CLB 151218C00150000 C 12/18/15 150.0 0.50 1.00
CLB 151218C00155000 C 12/18/15 155.0 0.15 0.75
CLB 151218C00160000 C 12/18/15 160.0 0.05 0.55
CLB 151218C00165000 C 12/18/15 165.0 0.05 0.50
CLB 151218C00170000 C 12/18/15 170.0 0.00 0.50
CLB 151218C00175000 C 12/18/15 175.0 0.00 0.50
CLB 151218C00180000 C 12/18/15 180.0 0.00 0.60
CLB 151218C00185000 C 12/18/15 185.0 0.00 0.50
CLB 151218C00190000 C 12/18/15 190.0 0.00 0.55
CLB 151218P00060000 P 12/18/15 60.0 0.00 0.50
CLB 151218P00065000 P 12/18/15 65.0 0.00 0.80
CLB 151218P00070000 P 12/18/15 70.0 0.15 0.70
CLB 151218P00075000 P 12/18/15 75.0 0.40 0.95
CLB 151218P00080000 P 12/18/15 80.0 0.85 1.65
CLB 151218P00085000 P 12/18/15 85.0 1.20 2.00
CLB 151218P00090000 P 12/18/15 90.0 2.00 2.90
CLB 151218P00095000 P 12/18/15 95.0 3.00 4.10
CLB 151218P00100000 P 12/18/15 100.0 4.30 5.40
CLB 151218P00105000 P 12/18/15 105.0 6.30 7.50
CLB 151218P00110000 P 12/18/15 110.0 8.40 9.40
CLB 151218P00115000 P 12/18/15 115.0 11.00 12.40
CLB 151218P00120000 P 12/18/15 120.0 14.00 15.50
CLB 151218P00125000 P 12/18/15 125.0 16.30 19.20
CLB 151218P00130000 P 12/18/15 130.0 20.30 23.20
CLB 151218P00135000 P 12/18/15 135.0 24.40 27.10
CLB 151218P00140000 P 12/18/15 140.0 28.90 32.00
CLB 151218P00145000 P 12/18/15 145.0 33.20 36.60
CLB 151218P00150000 P 12/18/15 150.0 38.00 40.80
CLB 151218P00155000 P 12/18/15 155.0 42.80 45.80
CLB 151218P00160000 P 12/18/15 160.0 47.60 50.60
CLB 151218P00165000 P 12/18/15 165.0 52.50 55.60
CLB 151218P00170000 P 12/18/15 170.0 57.50 60.40
CLB 151218P00175000 P 12/18/15 175.0 62.50 65.40
CLB 151218P00180000 P 12/18/15 180.0 67.40 70.30
CLB 151218P00185000 P 12/18/15 185.0 72.40 75.50
CLB 151218P00190000 P 12/18/15 190.0 77.40 80.30
CLB 160318C00055000 C 03/18/16 55.0 55.30 58.00
CLB 160318C00060000 C 03/18/16 60.0 49.90 53.00
CLB 160318C00065000 C 03/18/16 65.0 45.60 48.20
CLB 160318C00070000 C 03/18/16 70.0 40.90 43.40
CLB 160318C00075000 C 03/18/16 75.0 36.30 39.00
CLB 160318C00080000 C 03/18/16 80.0 31.80 34.80
CLB 160318C00085000 C 03/18/16 85.0 27.60 30.80
CLB 160318C00090000 C 03/18/16 90.0 23.90 26.80
CLB 160318C00095000 C 03/18/16 95.0 19.90 23.40
CLB 160318C00100000 C 03/18/16 100.0 16.70 19.90
CLB 160318C00105000 C 03/18/16 105.0 13.50 16.70
CLB 160318C00110000 C 03/18/16 110.0 11.60 13.90
CLB 160318C00115000 C 03/18/16 115.0 8.80 11.40
CLB 160318C00120000 C 03/18/16 120.0 6.80 9.30
CLB 160318C00125000 C 03/18/16 125.0 5.20 8.10
CLB 160318C00130000 C 03/18/16 130.0 3.90 6.60
CLB 160318C00135000 C 03/18/16 135.0 2.85 4.80
CLB 160318C00140000 C 03/18/16 140.0 2.00 3.60
CLB 160318C00145000 C 03/18/16 145.0 1.40 3.20
CLB 160318C00150000 C 03/18/16 150.0 0.90 2.55
CLB 160318C00155000 C 03/18/16 155.0 0.60 2.20
CLB 160318C00160000 C 03/18/16 160.0 0.35 1.55
CLB 160318P00055000 P 03/18/16 55.0 0.00 0.55
CLB 160318P00060000 P 03/18/16 60.0 0.25 1.15
CLB 160318P00065000 P 03/18/16 65.0 0.50 1.35
CLB 160318P00070000 P 03/18/16 70.0 0.80 1.70
CLB 160318P00075000 P 03/18/16 75.0 1.25 1.85
CLB 160318P00080000 P 03/18/16 80.0 1.70 2.50
CLB 160318P00085000 P 03/18/16 85.0 2.25 3.40
CLB 160318P00090000 P 03/18/16 90.0 3.20 4.40
CLB 160318P00095000 P 03/18/16 95.0 4.30 6.00
CLB 160318P00100000 P 03/18/16 100.0 6.50 7.80
CLB 160318P00105000 P 03/18/16 105.0 7.70 9.90
CLB 160318P00110000 P 03/18/16 110.0 10.20 12.50
CLB 160318P00115000 P 03/18/16 115.0 12.70 15.00
CLB 160318P00120000 P 03/18/16 120.0 15.70 18.10
CLB 160318P00125000 P 03/18/16 125.0 18.90 21.40
CLB 160318P00130000 P 03/18/16 130.0 22.70 25.00
CLB 160318P00135000 P 03/18/16 135.0 26.60 29.50
CLB 160318P00140000 P 03/18/16 140.0 30.80 33.50
CLB 160318P00145000 P 03/18/16 145.0 34.70 37.70
CLB 160318P00150000 P 03/18/16 150.0 39.10 42.10
CLB 160318P00155000 P 03/18/16 155.0 43.70 46.50
CLB 160318P00160000 P 03/18/16 160.0 48.30 51.20

OPRA data is delayed 15 minutes.