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

Carbo Ceramics (CRR)
As of Sep 17 2014 12:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 140920C00065000 C 09/20/14 65.0 31.90 35.00
CRR 140920C00070000 C 09/20/14 70.0 27.10 29.80
CRR 140920C00075000 C 09/20/14 75.0 21.80 24.80
CRR 140920C00080000 C 09/20/14 80.0 17.30 19.80
CRR 140920C00085000 C 09/20/14 85.0 12.30 14.90
CRR 140920C00090000 C 09/20/14 90.0 7.30 9.80
CRR 140920C00095000 C 09/20/14 95.0 2.80 3.60
CRR 140920C00100000 C 09/20/14 100.0 0.50 0.55
CRR 140920C00105000 C 09/20/14 105.0 0.10 0.40
CRR 140920C00110000 C 09/20/14 110.0 0.05 0.30
CRR 140920C00115000 C 09/20/14 115.0 0.00 0.10
CRR 140920C00120000 C 09/20/14 120.0 0.00 0.20
CRR 140920C00125000 C 09/20/14 125.0 0.00 0.25
CRR 140920C00130000 C 09/20/14 130.0 0.00 0.05
CRR 140920C00135000 C 09/20/14 135.0 0.00 0.25
CRR 140920C00140000 C 09/20/14 140.0 0.00 0.25
CRR 140920C00145000 C 09/20/14 145.0 0.00 0.25
CRR 140920C00150000 C 09/20/14 150.0 0.00 0.05
CRR 140920C00155000 C 09/20/14 155.0 0.00 0.25
CRR 140920C00160000 C 09/20/14 160.0 0.00 0.25
CRR 140920C00165000 C 09/20/14 165.0 0.00 0.05
CRR 140920C00170000 C 09/20/14 170.0 0.00 0.05
CRR 140920C00175000 C 09/20/14 175.0 0.00 0.25
CRR 140920C00180000 C 09/20/14 180.0 0.00 0.05
CRR 140920C00185000 C 09/20/14 185.0 0.00 0.25
CRR 140920C00190000 C 09/20/14 190.0 0.00 0.25
CRR 140920C00195000 C 09/20/14 195.0 0.00 0.25
CRR 140920C00200000 C 09/20/14 200.0 0.00 0.25
CRR 140920C00210000 C 09/20/14 210.0 0.00 0.25
CRR 140920P00065000 P 09/20/14 65.0 0.00 0.25
CRR 140920P00070000 P 09/20/14 70.0 0.00 0.25
CRR 140920P00075000 P 09/20/14 75.0 0.00 0.25
CRR 140920P00080000 P 09/20/14 80.0 0.00 0.25
CRR 140920P00085000 P 09/20/14 85.0 0.00 0.25
CRR 140920P00090000 P 09/20/14 90.0 0.00 0.25
CRR 140920P00095000 P 09/20/14 95.0 0.20 0.55
CRR 140920P00100000 P 09/20/14 100.0 2.45 3.00
CRR 140920P00105000 P 09/20/14 105.0 6.90 7.80
CRR 140920P00110000 P 09/20/14 110.0 11.90 12.90
CRR 140920P00115000 P 09/20/14 115.0 16.90 17.80
CRR 140920P00120000 P 09/20/14 120.0 22.00 22.90
CRR 140920P00125000 P 09/20/14 125.0 25.20 27.90
CRR 140920P00130000 P 09/20/14 130.0 30.10 33.00
CRR 140920P00135000 P 09/20/14 135.0 35.20 38.00
CRR 140920P00140000 P 09/20/14 140.0 40.20 43.00
CRR 140920P00145000 P 09/20/14 145.0 45.10 48.00
CRR 140920P00150000 P 09/20/14 150.0 50.10 53.20
CRR 140920P00155000 P 09/20/14 155.0 55.20 58.00
CRR 140920P00160000 P 09/20/14 160.0 60.10 63.00
CRR 140920P00165000 P 09/20/14 165.0 65.20 67.90
CRR 140920P00170000 P 09/20/14 170.0 70.10 73.40
CRR 140920P00175000 P 09/20/14 175.0 75.20 78.00
CRR 140920P00180000 P 09/20/14 180.0 80.10 83.00
CRR 140920P00185000 P 09/20/14 185.0 85.10 88.00
CRR 140920P00190000 P 09/20/14 190.0 90.10 93.00
CRR 140920P00195000 P 09/20/14 195.0 95.20 98.00
CRR 140920P00200000 P 09/20/14 200.0 100.10 103.00
CRR 140920P00210000 P 09/20/14 210.0 110.10 113.00
CRR 141018C00065000 C 10/18/14 65.0 32.10 35.00
CRR 141018C00070000 C 10/18/14 70.0 27.00 29.90
CRR 141018C00075000 C 10/18/14 75.0 22.10 24.90
CRR 141018C00080000 C 10/18/14 80.0 17.40 20.20
CRR 141018C00085000 C 10/18/14 85.0 12.80 15.40
CRR 141018C00090000 C 10/18/14 90.0 8.80 11.10
CRR 141018C00095000 C 10/18/14 95.0 5.30 7.40
CRR 141018C00100000 C 10/18/14 100.0 3.00 3.40
CRR 141018C00105000 C 10/18/14 105.0 1.60 2.25
CRR 141018C00110000 C 10/18/14 110.0 0.95 1.25
CRR 141018C00115000 C 10/18/14 115.0 0.50 0.85
CRR 141018C00120000 C 10/18/14 120.0 0.20 0.60
CRR 141018C00125000 C 10/18/14 125.0 0.05 0.55
CRR 141018C00130000 C 10/18/14 130.0 0.05 0.30
CRR 141018C00135000 C 10/18/14 135.0 0.00 0.45
CRR 141018C00140000 C 10/18/14 140.0 0.00 0.25
CRR 141018C00145000 C 10/18/14 145.0 0.00 0.25
CRR 141018C00150000 C 10/18/14 150.0 0.00 0.25
CRR 141018C00155000 C 10/18/14 155.0 0.00 0.25
CRR 141018P00065000 P 10/18/14 65.0 0.00 0.25
CRR 141018P00070000 P 10/18/14 70.0 0.00 0.25
CRR 141018P00075000 P 10/18/14 75.0 0.00 0.25
CRR 141018P00080000 P 10/18/14 80.0 0.15 0.30
CRR 141018P00085000 P 10/18/14 85.0 0.25 0.65
CRR 141018P00090000 P 10/18/14 90.0 0.80 1.50
CRR 141018P00095000 P 10/18/14 95.0 2.15 3.10
CRR 141018P00100000 P 10/18/14 100.0 4.50 5.70
CRR 141018P00105000 P 10/18/14 105.0 8.00 9.40
CRR 141018P00110000 P 10/18/14 110.0 11.10 13.60
CRR 141018P00115000 P 10/18/14 115.0 15.70 18.30
CRR 141018P00120000 P 10/18/14 120.0 20.50 23.00
CRR 141018P00125000 P 10/18/14 125.0 25.30 28.00
CRR 141018P00130000 P 10/18/14 130.0 30.30 33.10
CRR 141018P00135000 P 10/18/14 135.0 35.20 37.80
CRR 141018P00140000 P 10/18/14 140.0 40.10 42.90
CRR 141018P00145000 P 10/18/14 145.0 45.20 48.20
CRR 141018P00150000 P 10/18/14 150.0 50.20 53.10
CRR 141018P00155000 P 10/18/14 155.0 55.20 58.20
CRR 141220C00065000 C 12/20/14 65.0 32.00 35.10
CRR 141220C00070000 C 12/20/14 70.0 27.40 30.20
CRR 141220C00075000 C 12/20/14 75.0 22.70 25.70
CRR 141220C00080000 C 12/20/14 80.0 18.60 21.50
CRR 141220C00085000 C 12/20/14 85.0 15.20 17.70
CRR 141220C00090000 C 12/20/14 90.0 12.10 14.40
CRR 141220C00095000 C 12/20/14 95.0 9.10 11.70
CRR 141220C00100000 C 12/20/14 100.0 7.00 7.70
CRR 141220C00105000 C 12/20/14 105.0 5.00 5.70
CRR 141220C00110000 C 12/20/14 110.0 3.70 5.00
CRR 141220C00115000 C 12/20/14 115.0 2.60 3.90
CRR 141220C00120000 C 12/20/14 120.0 1.95 2.15
CRR 141220C00125000 C 12/20/14 125.0 1.10 2.30
CRR 141220C00130000 C 12/20/14 130.0 0.90 1.25
CRR 141220C00135000 C 12/20/14 135.0 0.65 1.20
CRR 141220C00140000 C 12/20/14 140.0 0.50 0.95
CRR 141220C00145000 C 12/20/14 145.0 0.30 0.75
CRR 141220C00150000 C 12/20/14 150.0 0.20 0.55
CRR 141220C00155000 C 12/20/14 155.0 0.10 0.45
CRR 141220C00160000 C 12/20/14 160.0 0.05 0.40
CRR 141220C00165000 C 12/20/14 165.0 0.00 0.35
CRR 141220C00170000 C 12/20/14 170.0 0.10 0.35
CRR 141220C00175000 C 12/20/14 175.0 0.00 0.25
CRR 141220C00180000 C 12/20/14 180.0 0.05 0.25
CRR 141220C00185000 C 12/20/14 185.0 0.00 0.25
CRR 141220C00190000 C 12/20/14 190.0 0.00 0.25
CRR 141220C00195000 C 12/20/14 195.0 0.00 0.25
CRR 141220C00200000 C 12/20/14 200.0 0.00 0.25
CRR 141220C00210000 C 12/20/14 210.0 0.00 0.25
CRR 141220C00220000 C 12/20/14 220.0 0.00 0.35
CRR 141220P00065000 P 12/20/14 65.0 0.20 0.50
CRR 141220P00070000 P 12/20/14 70.0 0.45 0.80
CRR 141220P00075000 P 12/20/14 75.0 0.85 1.35
CRR 141220P00080000 P 12/20/14 80.0 0.75 2.30
CRR 141220P00085000 P 12/20/14 85.0 2.45 3.40
CRR 141220P00090000 P 12/20/14 90.0 3.80 5.10
CRR 141220P00095000 P 12/20/14 95.0 5.60 7.40
CRR 141220P00100000 P 12/20/14 100.0 7.80 10.10
CRR 141220P00105000 P 12/20/14 105.0 10.90 13.30
CRR 141220P00110000 P 12/20/14 110.0 14.50 16.90
CRR 141220P00115000 P 12/20/14 115.0 18.30 20.90
CRR 141220P00120000 P 12/20/14 120.0 22.70 25.50
CRR 141220P00125000 P 12/20/14 125.0 26.90 29.70
CRR 141220P00130000 P 12/20/14 130.0 31.70 34.40
CRR 141220P00135000 P 12/20/14 135.0 36.50 39.10
CRR 141220P00140000 P 12/20/14 140.0 41.30 43.90
CRR 141220P00145000 P 12/20/14 145.0 45.70 48.70
CRR 141220P00150000 P 12/20/14 150.0 51.00 53.60
CRR 141220P00155000 P 12/20/14 155.0 55.90 58.80
CRR 141220P00160000 P 12/20/14 160.0 60.90 63.50
CRR 141220P00165000 P 12/20/14 165.0 65.80 68.80
CRR 141220P00170000 P 12/20/14 170.0 70.70 73.40
CRR 141220P00175000 P 12/20/14 175.0 75.80 78.50
CRR 141220P00180000 P 12/20/14 180.0 80.70 83.70
CRR 141220P00185000 P 12/20/14 185.0 85.60 88.70
CRR 141220P00190000 P 12/20/14 190.0 90.60 93.30
CRR 141220P00195000 P 12/20/14 195.0 95.60 98.70
CRR 141220P00200000 P 12/20/14 200.0 100.70 103.60
CRR 141220P00210000 P 12/20/14 210.0 110.60 113.40
CRR 141220P00220000 P 12/20/14 220.0 120.60 123.40
CRR 150117C00035000 C 01/17/15 35.0 61.50 64.90
CRR 150117C00040000 C 01/17/15 40.0 56.90 59.80
CRR 150117C00045000 C 01/17/15 45.0 51.90 54.80
CRR 150117C00050000 C 01/17/15 50.0 46.80 50.00
CRR 150117C00055000 C 01/17/15 55.0 41.70 45.00
CRR 150117C00060000 C 01/17/15 60.0 36.80 39.90
CRR 150117C00065000 C 01/17/15 65.0 32.00 35.10
CRR 150117C00070000 C 01/17/15 70.0 27.70 30.40
CRR 150117C00075000 C 01/17/15 75.0 23.50 26.00
CRR 150117C00080000 C 01/17/15 80.0 19.10 21.90
CRR 150117C00085000 C 01/17/15 85.0 15.90 18.40
CRR 150117C00090000 C 01/17/15 90.0 12.60 15.40
CRR 150117C00095000 C 01/17/15 95.0 10.10 12.70
CRR 150117C00100000 C 01/17/15 100.0 7.60 9.10
CRR 150117C00105000 C 01/17/15 105.0 5.90 6.50
CRR 150117C00110000 C 01/17/15 110.0 4.40 5.50
CRR 150117C00115000 C 01/17/15 115.0 3.40 4.60
CRR 150117C00120000 C 01/17/15 120.0 2.50 3.50
CRR 150117C00125000 C 01/17/15 125.0 1.80 2.60
CRR 150117C00130000 C 01/17/15 130.0 1.30 2.05
CRR 150117C00135000 C 01/17/15 135.0 0.70 1.85
CRR 150117C00140000 C 01/17/15 140.0 0.20 1.35
CRR 150117C00145000 C 01/17/15 145.0 0.45 0.95
CRR 150117C00150000 C 01/17/15 150.0 0.30 0.75
CRR 150117C00155000 C 01/17/15 155.0 0.20 0.60
CRR 150117C00160000 C 01/17/15 160.0 0.05 0.50
CRR 150117C00165000 C 01/17/15 165.0 0.05 0.40
CRR 150117C00170000 C 01/17/15 170.0 0.00 0.35
CRR 150117C00175000 C 01/17/15 175.0 0.00 0.30
CRR 150117C00180000 C 01/17/15 180.0 0.00 0.30
CRR 150117C00185000 C 01/17/15 185.0 0.05 0.30
CRR 150117C00190000 C 01/17/15 190.0 0.00 0.25
CRR 150117C00195000 C 01/17/15 195.0 0.00 0.40
CRR 150117C00200000 C 01/17/15 200.0 0.00 0.25
CRR 150117C00210000 C 01/17/15 210.0 0.00 0.25
CRR 150117C00220000 C 01/17/15 220.0 0.00 0.25
CRR 150117P00035000 P 01/17/15 35.0 0.00 0.25
CRR 150117P00040000 P 01/17/15 40.0 0.00 0.35
CRR 150117P00045000 P 01/17/15 45.0 0.00 0.25
CRR 150117P00050000 P 01/17/15 50.0 0.00 0.25
CRR 150117P00055000 P 01/17/15 55.0 0.00 0.50
CRR 150117P00060000 P 01/17/15 60.0 0.10 0.45
CRR 150117P00065000 P 01/17/15 65.0 0.35 0.70
CRR 150117P00070000 P 01/17/15 70.0 0.70 1.10
CRR 150117P00075000 P 01/17/15 75.0 0.95 1.95
CRR 150117P00080000 P 01/17/15 80.0 2.40 2.75
CRR 150117P00085000 P 01/17/15 85.0 3.00 4.20
CRR 150117P00090000 P 01/17/15 90.0 4.50 6.00
CRR 150117P00095000 P 01/17/15 95.0 6.30 8.20
CRR 150117P00100000 P 01/17/15 100.0 8.50 10.90
CRR 150117P00105000 P 01/17/15 105.0 11.50 14.10
CRR 150117P00110000 P 01/17/15 110.0 14.90 17.60
CRR 150117P00115000 P 01/17/15 115.0 19.10 21.80
CRR 150117P00120000 P 01/17/15 120.0 23.20 25.70
CRR 150117P00125000 P 01/17/15 125.0 27.60 29.90
CRR 150117P00130000 P 01/17/15 130.0 32.10 34.60
CRR 150117P00135000 P 01/17/15 135.0 36.70 39.20
CRR 150117P00140000 P 01/17/15 140.0 41.40 44.20
CRR 150117P00145000 P 01/17/15 145.0 46.30 48.70
CRR 150117P00150000 P 01/17/15 150.0 51.10 53.70
CRR 150117P00155000 P 01/17/15 155.0 56.00 58.60
CRR 150117P00160000 P 01/17/15 160.0 60.90 63.70
CRR 150117P00165000 P 01/17/15 165.0 65.90 68.40
CRR 150117P00170000 P 01/17/15 170.0 70.70 73.40
CRR 150117P00175000 P 01/17/15 175.0 75.80 78.50
CRR 150117P00180000 P 01/17/15 180.0 80.60 83.30
CRR 150117P00185000 P 01/17/15 185.0 85.60 88.30
CRR 150117P00190000 P 01/17/15 190.0 90.60 93.30
CRR 150117P00195000 P 01/17/15 195.0 95.70 98.50
CRR 150117P00200000 P 01/17/15 200.0 100.70 103.30
CRR 150117P00210000 P 01/17/15 210.0 110.60 113.70
CRR 150117P00220000 P 01/17/15 220.0 120.50 123.30
CRR 150320C00060000 C 03/20/15 60.0 37.10 40.30
CRR 150320C00065000 C 03/20/15 65.0 33.00 35.70
CRR 150320C00070000 C 03/20/15 70.0 28.40 31.40
CRR 150320C00075000 C 03/20/15 75.0 25.00 27.30
CRR 150320C00080000 C 03/20/15 80.0 21.40 23.80
CRR 150320C00085000 C 03/20/15 85.0 17.60 20.40
CRR 150320C00090000 C 03/20/15 90.0 15.10 17.50
CRR 150320C00095000 C 03/20/15 95.0 12.50 15.00
CRR 150320C00100000 C 03/20/15 100.0 10.20 11.10
CRR 150320C00105000 C 03/20/15 105.0 8.30 9.10
CRR 150320C00110000 C 03/20/15 110.0 6.80 9.00
CRR 150320C00115000 C 03/20/15 115.0 5.10 7.40
CRR 150320C00120000 C 03/20/15 120.0 4.10 6.10
CRR 150320C00125000 C 03/20/15 125.0 3.40 4.90
CRR 150320C00130000 C 03/20/15 130.0 2.50 4.00
CRR 150320C00135000 C 03/20/15 135.0 2.10 3.30
CRR 150320C00140000 C 03/20/15 140.0 1.60 2.80
CRR 150320C00145000 C 03/20/15 145.0 1.15 2.05
CRR 150320C00150000 C 03/20/15 150.0 0.80 1.70
CRR 150320C00155000 C 03/20/15 155.0 0.55 1.40
CRR 150320C00160000 C 03/20/15 160.0 0.50 1.15
CRR 150320C00165000 C 03/20/15 165.0 0.20 0.95
CRR 150320C00170000 C 03/20/15 170.0 0.10 0.90
CRR 150320C00175000 C 03/20/15 175.0 0.20 0.65
CRR 150320C00180000 C 03/20/15 180.0 0.00 0.95
CRR 150320C00185000 C 03/20/15 185.0 0.00 0.65
CRR 150320C00190000 C 03/20/15 190.0 0.00 0.50
CRR 150320C00195000 C 03/20/15 195.0 0.00 0.50
CRR 150320C00200000 C 03/20/15 200.0 0.00 0.55
CRR 150320C00210000 C 03/20/15 210.0 0.00 0.65
CRR 150320C00220000 C 03/20/15 220.0 0.00 0.25
CRR 150320P00060000 P 03/20/15 60.0 0.55 1.10
CRR 150320P00065000 P 03/20/15 65.0 1.05 1.70
CRR 150320P00070000 P 03/20/15 70.0 1.45 2.50
CRR 150320P00075000 P 03/20/15 75.0 2.50 3.50
CRR 150320P00080000 P 03/20/15 80.0 3.20 4.90
CRR 150320P00085000 P 03/20/15 85.0 5.10 6.60
CRR 150320P00090000 P 03/20/15 90.0 6.90 8.80
CRR 150320P00095000 P 03/20/15 95.0 9.00 11.20
CRR 150320P00100000 P 03/20/15 100.0 11.40 13.80
CRR 150320P00105000 P 03/20/15 105.0 14.50 17.10
CRR 150320P00110000 P 03/20/15 110.0 18.00 20.30
CRR 150320P00115000 P 03/20/15 115.0 21.70 24.00
CRR 150320P00120000 P 03/20/15 120.0 25.50 28.30
CRR 150320P00125000 P 03/20/15 125.0 29.60 32.30
CRR 150320P00130000 P 03/20/15 130.0 33.90 36.40
CRR 150320P00135000 P 03/20/15 135.0 38.30 40.80
CRR 150320P00140000 P 03/20/15 140.0 42.90 45.60
CRR 150320P00145000 P 03/20/15 145.0 47.50 50.20
CRR 150320P00150000 P 03/20/15 150.0 52.20 54.70
CRR 150320P00155000 P 03/20/15 155.0 57.00 59.60
CRR 150320P00160000 P 03/20/15 160.0 61.80 64.30
CRR 150320P00165000 P 03/20/15 165.0 66.50 69.20
CRR 150320P00170000 P 03/20/15 170.0 71.40 74.00
CRR 150320P00175000 P 03/20/15 175.0 76.40 78.90
CRR 150320P00180000 P 03/20/15 180.0 81.20 83.90
CRR 150320P00185000 P 03/20/15 185.0 86.20 88.90
CRR 150320P00190000 P 03/20/15 190.0 91.20 93.80
CRR 150320P00195000 P 03/20/15 195.0 96.10 98.80
CRR 150320P00200000 P 03/20/15 200.0 101.00 103.50
CRR 150320P00210000 P 03/20/15 210.0 111.00 113.50
CRR 150320P00220000 P 03/20/15 220.0 121.00 123.80

OPRA data is delayed 15 minutes.