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

Carbo Ceramics (CRR)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 150220C00020000 C 02/20/15 20.0 11.20 14.00
CRR 150220C00022500 C 02/20/15 22.5 8.80 11.50
CRR 150220C00025000 C 02/20/15 25.0 6.40 9.00
CRR 150220C00030000 C 02/20/15 30.0 3.50 4.40
CRR 150220C00035000 C 02/20/15 35.0 1.15 1.50
CRR 150220C00040000 C 02/20/15 40.0 0.10 0.45
CRR 150220C00045000 C 02/20/15 45.0 0.00 0.30
CRR 150220C00050000 C 02/20/15 50.0 0.00 0.25
CRR 150220C00055000 C 02/20/15 55.0 0.00 0.25
CRR 150220C00060000 C 02/20/15 60.0 0.00 0.25
CRR 150220P00020000 P 02/20/15 20.0 0.00 0.30
CRR 150220P00022500 P 02/20/15 22.5 0.00 0.40
CRR 150220P00025000 P 02/20/15 25.0 0.20 0.50
CRR 150220P00030000 P 02/20/15 30.0 1.20 1.40
CRR 150220P00035000 P 02/20/15 35.0 3.40 4.10
CRR 150220P00040000 P 02/20/15 40.0 7.50 8.20
CRR 150220P00045000 P 02/20/15 45.0 11.50 13.00
CRR 150220P00050000 P 02/20/15 50.0 16.10 18.00
CRR 150220P00055000 P 02/20/15 55.0 21.10 22.90
CRR 150220P00060000 P 02/20/15 60.0 26.30 27.90
CRR 150320C00020000 C 03/20/15 20.0 11.30 13.90
CRR 150320C00022500 C 03/20/15 22.5 8.90 11.60
CRR 150320C00025000 C 03/20/15 25.0 6.70 9.20
CRR 150320C00030000 C 03/20/15 30.0 4.30 5.30
CRR 150320C00035000 C 03/20/15 35.0 2.00 2.70
CRR 150320C00040000 C 03/20/15 40.0 0.85 1.20
CRR 150320C00045000 C 03/20/15 45.0 0.35 0.55
CRR 150320C00050000 C 03/20/15 50.0 0.10 0.35
CRR 150320C00055000 C 03/20/15 55.0 0.05 0.30
CRR 150320C00060000 C 03/20/15 60.0 0.00 0.30
CRR 150320C00065000 C 03/20/15 65.0 0.00 0.30
CRR 150320C00070000 C 03/20/15 70.0 0.00 0.20
CRR 150320C00075000 C 03/20/15 75.0 0.00 0.25
CRR 150320C00080000 C 03/20/15 80.0 0.00 0.25
CRR 150320C00085000 C 03/20/15 85.0 0.00 0.25
CRR 150320C00090000 C 03/20/15 90.0 0.00 0.25
CRR 150320C00095000 C 03/20/15 95.0 0.00 0.25
CRR 150320C00100000 C 03/20/15 100.0 0.00 0.25
CRR 150320C00105000 C 03/20/15 105.0 0.00 0.25
CRR 150320C00110000 C 03/20/15 110.0 0.00 0.30
CRR 150320C00115000 C 03/20/15 115.0 0.00 0.20
CRR 150320C00120000 C 03/20/15 120.0 0.00 0.25
CRR 150320C00125000 C 03/20/15 125.0 0.00 0.25
CRR 150320C00130000 C 03/20/15 130.0 0.00 0.25
CRR 150320C00135000 C 03/20/15 135.0 0.00 0.25
CRR 150320C00140000 C 03/20/15 140.0 0.00 0.25
CRR 150320C00145000 C 03/20/15 145.0 0.00 0.25
CRR 150320C00150000 C 03/20/15 150.0 0.00 0.25
CRR 150320C00155000 C 03/20/15 155.0 0.00 0.25
CRR 150320C00160000 C 03/20/15 160.0 0.00 0.25
CRR 150320C00165000 C 03/20/15 165.0 0.00 0.25
CRR 150320C00170000 C 03/20/15 170.0 0.00 0.25
CRR 150320C00175000 C 03/20/15 175.0 0.00 0.25
CRR 150320C00180000 C 03/20/15 180.0 0.00 0.25
CRR 150320C00185000 C 03/20/15 185.0 0.00 0.25
CRR 150320C00190000 C 03/20/15 190.0 0.00 0.25
CRR 150320C00195000 C 03/20/15 195.0 0.00 0.25
CRR 150320C00200000 C 03/20/15 200.0 0.00 0.25
CRR 150320C00210000 C 03/20/15 210.0 0.00 0.25
CRR 150320C00220000 C 03/20/15 220.0 0.00 0.25
CRR 150320P00020000 P 03/20/15 20.0 0.10 0.40
CRR 150320P00022500 P 03/20/15 22.5 0.30 0.45
CRR 150320P00025000 P 03/20/15 25.0 0.55 1.10
CRR 150320P00030000 P 03/20/15 30.0 1.75 2.45
CRR 150320P00035000 P 03/20/15 35.0 4.30 6.20
CRR 150320P00040000 P 03/20/15 40.0 7.70 10.20
CRR 150320P00045000 P 03/20/15 45.0 12.00 14.50
CRR 150320P00050000 P 03/20/15 50.0 16.70 19.20
CRR 150320P00055000 P 03/20/15 55.0 21.40 24.10
CRR 150320P00060000 P 03/20/15 60.0 26.50 29.10
CRR 150320P00065000 P 03/20/15 65.0 31.40 34.00
CRR 150320P00070000 P 03/20/15 70.0 36.50 39.00
CRR 150320P00075000 P 03/20/15 75.0 41.30 44.00
CRR 150320P00080000 P 03/20/15 80.0 46.40 49.00
CRR 150320P00085000 P 03/20/15 85.0 51.30 54.00
CRR 150320P00090000 P 03/20/15 90.0 56.30 59.00
CRR 150320P00095000 P 03/20/15 95.0 61.40 64.00
CRR 150320P00100000 P 03/20/15 100.0 66.00 69.00
CRR 150320P00105000 P 03/20/15 105.0 71.20 74.00
CRR 150320P00110000 P 03/20/15 110.0 76.20 79.00
CRR 150320P00115000 P 03/20/15 115.0 81.40 84.00
CRR 150320P00120000 P 03/20/15 120.0 86.00 89.00
CRR 150320P00125000 P 03/20/15 125.0 91.20 94.00
CRR 150320P00130000 P 03/20/15 130.0 96.40 99.00
CRR 150320P00135000 P 03/20/15 135.0 101.20 104.00
CRR 150320P00140000 P 03/20/15 140.0 106.00 109.00
CRR 150320P00145000 P 03/20/15 145.0 111.10 114.00
CRR 150320P00150000 P 03/20/15 150.0 116.40 119.00
CRR 150320P00155000 P 03/20/15 155.0 121.00 124.00
CRR 150320P00160000 P 03/20/15 160.0 126.40 128.90
CRR 150320P00165000 P 03/20/15 165.0 131.10 133.90
CRR 150320P00170000 P 03/20/15 170.0 136.40 138.90
CRR 150320P00175000 P 03/20/15 175.0 141.00 143.90
CRR 150320P00180000 P 03/20/15 180.0 146.00 148.90
CRR 150320P00185000 P 03/20/15 185.0 151.10 153.90
CRR 150320P00190000 P 03/20/15 190.0 156.10 158.90
CRR 150320P00195000 P 03/20/15 195.0 161.30 164.00
CRR 150320P00200000 P 03/20/15 200.0 166.40 169.00
CRR 150320P00210000 P 03/20/15 210.0 176.30 179.00
CRR 150320P00220000 P 03/20/15 220.0 186.40 188.90
CRR 150619C00020000 C 06/19/15 20.0 11.50 14.40
CRR 150619C00022500 C 06/19/15 22.5 9.30 12.20
CRR 150619C00025000 C 06/19/15 25.0 7.40 10.10
CRR 150619C00030000 C 06/19/15 30.0 4.80 6.80
CRR 150619C00035000 C 06/19/15 35.0 2.90 4.40
CRR 150619C00040000 C 06/19/15 40.0 2.00 2.80
CRR 150619C00045000 C 06/19/15 45.0 1.00 1.60
CRR 150619C00050000 C 06/19/15 50.0 0.55 1.15
CRR 150619C00055000 C 06/19/15 55.0 0.30 0.80
CRR 150619C00060000 C 06/19/15 60.0 0.15 0.65
CRR 150619C00065000 C 06/19/15 65.0 0.05 0.50
CRR 150619C00070000 C 06/19/15 70.0 0.00 0.50
CRR 150619C00075000 C 06/19/15 75.0 0.00 0.50
CRR 150619C00080000 C 06/19/15 80.0 0.05 0.50
CRR 150619P00020000 P 06/19/15 20.0 0.70 1.15
CRR 150619P00022500 P 06/19/15 22.5 1.20 1.65
CRR 150619P00025000 P 06/19/15 25.0 1.85 2.65
CRR 150619P00030000 P 06/19/15 30.0 3.60 5.00
CRR 150619P00035000 P 06/19/15 35.0 6.30 8.20
CRR 150619P00040000 P 06/19/15 40.0 10.10 12.10
CRR 150619P00045000 P 06/19/15 45.0 13.90 16.40
CRR 150619P00050000 P 06/19/15 50.0 18.00 20.70
CRR 150619P00055000 P 06/19/15 55.0 22.70 25.20
CRR 150619P00060000 P 06/19/15 60.0 27.10 30.20
CRR 150619P00065000 P 06/19/15 65.0 32.00 34.90
CRR 150619P00070000 P 06/19/15 70.0 36.90 39.80
CRR 150619P00075000 P 06/19/15 75.0 41.70 44.70
CRR 150619P00080000 P 06/19/15 80.0 46.50 49.60
CRR 150918C00017500 C 09/18/15 17.5 13.90 16.70
CRR 150918C00020000 C 09/18/15 20.0 11.70 14.70
CRR 150918C00022500 C 09/18/15 22.5 9.80 12.60
CRR 150918C00025000 C 09/18/15 25.0 8.20 10.90
CRR 150918C00030000 C 09/18/15 30.0 5.80 7.80
CRR 150918C00035000 C 09/18/15 35.0 3.90 5.60
CRR 150918C00040000 C 09/18/15 40.0 2.70 4.00
CRR 150918C00045000 C 09/18/15 45.0 1.90 2.90
CRR 150918C00050000 C 09/18/15 50.0 1.30 2.05
CRR 150918P00017500 P 09/18/15 17.5 0.75 1.25
CRR 150918P00020000 P 09/18/15 20.0 1.25 1.90
CRR 150918P00022500 P 09/18/15 22.5 1.90 2.70
CRR 150918P00025000 P 09/18/15 25.0 2.75 3.70
CRR 150918P00030000 P 09/18/15 30.0 4.90 6.30
CRR 150918P00035000 P 09/18/15 35.0 7.70 9.50
CRR 150918P00040000 P 09/18/15 40.0 11.10 13.30
CRR 150918P00045000 P 09/18/15 45.0 14.90 17.50
CRR 150918P00050000 P 09/18/15 50.0 19.10 21.90
CRR 160115C00020000 C 01/15/16 20.0 12.10 15.00
CRR 160115C00022500 C 01/15/16 22.5 10.10 13.20
CRR 160115C00025000 C 01/15/16 25.0 8.50 11.70
CRR 160115C00030000 C 01/15/16 30.0 6.50 8.90
CRR 160115C00035000 C 01/15/16 35.0 4.30 6.90
CRR 160115C00040000 C 01/15/16 40.0 3.60 5.20
CRR 160115C00045000 C 01/15/16 45.0 2.95 3.50
CRR 160115C00050000 C 01/15/16 50.0 2.60 3.10
CRR 160115C00055000 C 01/15/16 55.0 1.10 2.50
CRR 160115C00060000 C 01/15/16 60.0 0.80 2.20
CRR 160115C00065000 C 01/15/16 65.0 0.40 1.90
CRR 160115C00070000 C 01/15/16 70.0 0.15 1.60
CRR 160115C00075000 C 01/15/16 75.0 0.05 1.45
CRR 160115P00020000 P 01/15/16 20.0 1.65 2.80
CRR 160115P00022500 P 01/15/16 22.5 2.20 3.60
CRR 160115P00025000 P 01/15/16 25.0 3.30 4.30
CRR 160115P00030000 P 01/15/16 30.0 5.90 7.60
CRR 160115P00035000 P 01/15/16 35.0 9.00 10.90
CRR 160115P00040000 P 01/15/16 40.0 12.00 14.60
CRR 160115P00045000 P 01/15/16 45.0 16.10 18.70
CRR 160115P00050000 P 01/15/16 50.0 20.00 23.40
CRR 160115P00055000 P 01/15/16 55.0 24.20 27.40
CRR 160115P00060000 P 01/15/16 60.0 29.00 32.60
CRR 160115P00065000 P 01/15/16 65.0 33.30 36.60
CRR 160115P00070000 P 01/15/16 70.0 38.00 41.20
CRR 160115P00075000 P 01/15/16 75.0 42.90 45.80
CRR 170120C00020000 C 01/20/17 20.0 12.90 16.30
CRR 170120C00022500 C 01/20/17 22.5 11.30 15.00
CRR 170120C00025000 C 01/20/17 25.0 9.90 13.50
CRR 170120C00030000 C 01/20/17 30.0 7.70 11.30
CRR 170120C00035000 C 01/20/17 35.0 5.90 9.40
CRR 170120C00040000 C 01/20/17 40.0 4.70 8.00
CRR 170120C00045000 C 01/20/17 45.0 3.30 6.80
CRR 170120C00050000 C 01/20/17 50.0 2.50 5.80
CRR 170120C00055000 C 01/20/17 55.0 2.15 5.00
CRR 170120C00060000 C 01/20/17 60.0 1.80 5.60
CRR 170120C00065000 C 01/20/17 65.0 1.45 4.20
CRR 170120C00070000 C 01/20/17 70.0 0.55 4.20
CRR 170120C00075000 C 01/20/17 75.0 0.35 4.90
CRR 170120P00020000 P 01/20/17 20.0 3.10 6.00
CRR 170120P00022500 P 01/20/17 22.5 4.50 7.00
CRR 170120P00025000 P 01/20/17 25.0 5.60 8.30
CRR 170120P00030000 P 01/20/17 30.0 8.00 11.70
CRR 170120P00035000 P 01/20/17 35.0 11.20 14.20
CRR 170120P00040000 P 01/20/17 40.0 14.80 18.40
CRR 170120P00045000 P 01/20/17 45.0 18.80 21.40
CRR 170120P00050000 P 01/20/17 50.0 22.50 25.40
CRR 170120P00055000 P 01/20/17 55.0 26.70 30.80
CRR 170120P00060000 P 01/20/17 60.0 31.20 35.10
CRR 170120P00065000 P 01/20/17 65.0 35.30 38.20
CRR 170120P00070000 P 01/20/17 70.0 39.70 44.20
CRR 170120P00075000 P 01/20/17 75.0 43.50 47.80

OPRA data is delayed 15 minutes.