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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 141220C00017500 C 12/20/14 17.5 22.60 25.40
CRR 141220C00020000 C 12/20/14 20.0 20.10 22.90
CRR 141220C00022500 C 12/20/14 22.5 17.60 20.50
CRR 141220C00025000 C 12/20/14 25.0 15.20 17.80
CRR 141220C00030000 C 12/20/14 30.0 10.20 12.70
CRR 141220C00035000 C 12/20/14 35.0 5.10 7.70
CRR 141220C00040000 C 12/20/14 40.0 1.95 2.50
CRR 141220C00045000 C 12/20/14 45.0 0.00 0.05
CRR 141220C00050000 C 12/20/14 50.0 0.00 0.05
CRR 141220C00055000 C 12/20/14 55.0 0.00 0.05
CRR 141220C00060000 C 12/20/14 60.0 0.00 0.05
CRR 141220C00065000 C 12/20/14 65.0 0.00 0.50
CRR 141220C00070000 C 12/20/14 70.0 0.00 0.50
CRR 141220C00075000 C 12/20/14 75.0 0.00 0.50
CRR 141220C00080000 C 12/20/14 80.0 0.00 0.05
CRR 141220C00085000 C 12/20/14 85.0 0.00 0.25
CRR 141220C00090000 C 12/20/14 90.0 0.00 0.10
CRR 141220C00095000 C 12/20/14 95.0 0.00 0.50
CRR 141220C00100000 C 12/20/14 100.0 0.00 0.05
CRR 141220C00105000 C 12/20/14 105.0 0.00 0.50
CRR 141220C00110000 C 12/20/14 110.0 0.00 0.05
CRR 141220C00115000 C 12/20/14 115.0 0.00 0.50
CRR 141220C00120000 C 12/20/14 120.0 0.00 0.50
CRR 141220C00125000 C 12/20/14 125.0 0.00 0.50
CRR 141220C00130000 C 12/20/14 130.0 0.00 0.50
CRR 141220C00135000 C 12/20/14 135.0 0.00 0.50
CRR 141220C00140000 C 12/20/14 140.0 0.00 0.50
CRR 141220C00145000 C 12/20/14 145.0 0.00 0.50
CRR 141220C00150000 C 12/20/14 150.0 0.00 0.50
CRR 141220C00155000 C 12/20/14 155.0 0.00 0.50
CRR 141220C00160000 C 12/20/14 160.0 0.00 0.50
CRR 141220C00165000 C 12/20/14 165.0 0.00 0.50
CRR 141220C00170000 C 12/20/14 170.0 0.00 0.50
CRR 141220C00175000 C 12/20/14 175.0 0.00 0.50
CRR 141220C00180000 C 12/20/14 180.0 0.00 0.50
CRR 141220C00185000 C 12/20/14 185.0 0.00 0.50
CRR 141220C00190000 C 12/20/14 190.0 0.00 0.50
CRR 141220C00195000 C 12/20/14 195.0 0.00 0.50
CRR 141220C00200000 C 12/20/14 200.0 0.00 0.50
CRR 141220C00210000 C 12/20/14 210.0 0.00 0.50
CRR 141220C00220000 C 12/20/14 220.0 0.00 0.50
CRR 141220P00017500 P 12/20/14 17.5 0.00 0.50
CRR 141220P00020000 P 12/20/14 20.0 0.00 0.50
CRR 141220P00022500 P 12/20/14 22.5 0.00 0.50
CRR 141220P00025000 P 12/20/14 25.0 0.00 0.50
CRR 141220P00030000 P 12/20/14 30.0 0.00 0.35
CRR 141220P00035000 P 12/20/14 35.0 0.00 0.05
CRR 141220P00040000 P 12/20/14 40.0 0.00 0.05
CRR 141220P00045000 P 12/20/14 45.0 2.50 3.00
CRR 141220P00050000 P 12/20/14 50.0 7.40 8.10
CRR 141220P00055000 P 12/20/14 55.0 12.30 13.10
CRR 141220P00060000 P 12/20/14 60.0 17.10 18.20
CRR 141220P00065000 P 12/20/14 65.0 22.00 23.20
CRR 141220P00070000 P 12/20/14 70.0 27.10 28.20
CRR 141220P00075000 P 12/20/14 75.0 32.10 33.10
CRR 141220P00080000 P 12/20/14 80.0 37.10 38.20
CRR 141220P00085000 P 12/20/14 85.0 42.10 43.20
CRR 141220P00090000 P 12/20/14 90.0 47.10 48.20
CRR 141220P00095000 P 12/20/14 95.0 52.20 53.20
CRR 141220P00100000 P 12/20/14 100.0 56.90 58.20
CRR 141220P00105000 P 12/20/14 105.0 61.90 63.30
CRR 141220P00110000 P 12/20/14 110.0 67.00 69.90
CRR 141220P00115000 P 12/20/14 115.0 71.90 73.30
CRR 141220P00120000 P 12/20/14 120.0 77.10 78.30
CRR 141220P00125000 P 12/20/14 125.0 82.10 83.30
CRR 141220P00130000 P 12/20/14 130.0 87.00 88.30
CRR 141220P00135000 P 12/20/14 135.0 92.10 93.30
CRR 141220P00140000 P 12/20/14 140.0 97.00 98.40
CRR 141220P00145000 P 12/20/14 145.0 102.10 103.30
CRR 141220P00150000 P 12/20/14 150.0 107.10 108.60
CRR 141220P00155000 P 12/20/14 155.0 112.00 113.30
CRR 141220P00160000 P 12/20/14 160.0 117.10 118.30
CRR 141220P00165000 P 12/20/14 165.0 122.10 123.30
CRR 141220P00170000 P 12/20/14 170.0 126.90 129.90
CRR 141220P00175000 P 12/20/14 175.0 131.90 134.80
CRR 141220P00180000 P 12/20/14 180.0 137.00 139.90
CRR 141220P00185000 P 12/20/14 185.0 142.00 143.30
CRR 141220P00190000 P 12/20/14 190.0 147.10 148.60
CRR 141220P00195000 P 12/20/14 195.0 152.10 153.30
CRR 141220P00200000 P 12/20/14 200.0 157.10 158.60
CRR 141220P00210000 P 12/20/14 210.0 167.00 168.60
CRR 141220P00220000 P 12/20/14 220.0 177.00 179.80
CRR 150117C00020000 C 01/17/15 20.0 20.10 22.80
CRR 150117C00022500 C 01/17/15 22.5 17.70 20.20
CRR 150117C00025000 C 01/17/15 25.0 15.20 17.90
CRR 150117C00030000 C 01/17/15 30.0 10.20 12.90
CRR 150117C00035000 C 01/17/15 35.0 7.30 8.20
CRR 150117C00040000 C 01/17/15 40.0 3.60 4.20
CRR 150117C00045000 C 01/17/15 45.0 0.90 2.05
CRR 150117C00050000 C 01/17/15 50.0 0.65 0.85
CRR 150117C00055000 C 01/17/15 55.0 0.15 0.50
CRR 150117C00060000 C 01/17/15 60.0 0.05 0.40
CRR 150117C00065000 C 01/17/15 65.0 0.00 0.20
CRR 150117C00070000 C 01/17/15 70.0 0.00 0.20
CRR 150117C00075000 C 01/17/15 75.0 0.00 0.50
CRR 150117C00080000 C 01/17/15 80.0 0.00 0.50
CRR 150117C00085000 C 01/17/15 85.0 0.00 0.50
CRR 150117C00090000 C 01/17/15 90.0 0.00 0.50
CRR 150117C00095000 C 01/17/15 95.0 0.00 0.50
CRR 150117C00100000 C 01/17/15 100.0 0.00 0.05
CRR 150117C00105000 C 01/17/15 105.0 0.00 0.50
CRR 150117C00110000 C 01/17/15 110.0 0.00 0.50
CRR 150117C00115000 C 01/17/15 115.0 0.00 0.50
CRR 150117C00120000 C 01/17/15 120.0 0.00 0.50
CRR 150117C00125000 C 01/17/15 125.0 0.00 0.50
CRR 150117C00130000 C 01/17/15 130.0 0.00 0.05
CRR 150117C00135000 C 01/17/15 135.0 0.00 0.50
CRR 150117C00140000 C 01/17/15 140.0 0.00 0.50
CRR 150117C00145000 C 01/17/15 145.0 0.00 0.30
CRR 150117C00150000 C 01/17/15 150.0 0.00 0.50
CRR 150117C00155000 C 01/17/15 155.0 0.00 0.50
CRR 150117C00160000 C 01/17/15 160.0 0.00 0.50
CRR 150117C00165000 C 01/17/15 165.0 0.00 0.50
CRR 150117C00170000 C 01/17/15 170.0 0.00 0.50
CRR 150117C00175000 C 01/17/15 175.0 0.00 0.50
CRR 150117C00180000 C 01/17/15 180.0 0.00 0.50
CRR 150117C00185000 C 01/17/15 185.0 0.00 0.50
CRR 150117C00190000 C 01/17/15 190.0 0.00 0.50
CRR 150117C00195000 C 01/17/15 195.0 0.00 0.50
CRR 150117C00200000 C 01/17/15 200.0 0.00 0.50
CRR 150117C00210000 C 01/17/15 210.0 0.00 0.50
CRR 150117C00220000 C 01/17/15 220.0 0.00 0.50
CRR 150117P00020000 P 01/17/15 20.0 0.00 0.50
CRR 150117P00022500 P 01/17/15 22.5 0.00 0.35
CRR 150117P00025000 P 01/17/15 25.0 0.00 0.35
CRR 150117P00030000 P 01/17/15 30.0 0.10 0.30
CRR 150117P00035000 P 01/17/15 35.0 0.60 0.70
CRR 150117P00040000 P 01/17/15 40.0 1.85 2.40
CRR 150117P00045000 P 01/17/15 45.0 4.40 4.90
CRR 150117P00050000 P 01/17/15 50.0 8.10 10.70
CRR 150117P00055000 P 01/17/15 55.0 12.50 15.30
CRR 150117P00060000 P 01/17/15 60.0 17.50 18.90
CRR 150117P00065000 P 01/17/15 65.0 22.20 25.00
CRR 150117P00070000 P 01/17/15 70.0 27.20 28.60
CRR 150117P00075000 P 01/17/15 75.0 32.30 35.00
CRR 150117P00080000 P 01/17/15 80.0 37.20 38.50
CRR 150117P00085000 P 01/17/15 85.0 42.20 45.00
CRR 150117P00090000 P 01/17/15 90.0 47.10 50.00
CRR 150117P00095000 P 01/17/15 95.0 52.20 55.00
CRR 150117P00100000 P 01/17/15 100.0 57.00 60.00
CRR 150117P00105000 P 01/17/15 105.0 61.90 65.00
CRR 150117P00110000 P 01/17/15 110.0 67.00 69.80
CRR 150117P00115000 P 01/17/15 115.0 72.00 74.80
CRR 150117P00120000 P 01/17/15 120.0 77.20 79.80
CRR 150117P00125000 P 01/17/15 125.0 82.10 84.80
CRR 150117P00130000 P 01/17/15 130.0 86.90 89.80
CRR 150117P00135000 P 01/17/15 135.0 91.80 95.00
CRR 150117P00140000 P 01/17/15 140.0 96.80 99.80
CRR 150117P00145000 P 01/17/15 145.0 102.00 104.80
CRR 150117P00150000 P 01/17/15 150.0 106.80 109.90
CRR 150117P00155000 P 01/17/15 155.0 112.00 114.80
CRR 150117P00160000 P 01/17/15 160.0 116.80 120.00
CRR 150117P00165000 P 01/17/15 165.0 121.80 125.10
CRR 150117P00170000 P 01/17/15 170.0 127.00 130.00
CRR 150117P00175000 P 01/17/15 175.0 132.00 135.00
CRR 150117P00180000 P 01/17/15 180.0 136.80 140.10
CRR 150117P00185000 P 01/17/15 185.0 141.90 145.00
CRR 150117P00190000 P 01/17/15 190.0 147.00 150.00
CRR 150117P00195000 P 01/17/15 195.0 151.80 155.00
CRR 150117P00200000 P 01/17/15 200.0 156.90 160.00
CRR 150117P00210000 P 01/17/15 210.0 166.80 170.10
CRR 150117P00220000 P 01/17/15 220.0 176.80 180.00
CRR 150320C00020000 C 03/20/15 20.0 20.40 23.10
CRR 150320C00022500 C 03/20/15 22.5 17.90 21.00
CRR 150320C00025000 C 03/20/15 25.0 15.70 18.20
CRR 150320C00030000 C 03/20/15 30.0 11.10 13.80
CRR 150320C00035000 C 03/20/15 35.0 7.50 10.00
CRR 150320C00040000 C 03/20/15 40.0 5.50 6.90
CRR 150320C00045000 C 03/20/15 45.0 3.50 4.50
CRR 150320C00050000 C 03/20/15 50.0 2.25 2.70
CRR 150320C00055000 C 03/20/15 55.0 1.45 1.95
CRR 150320C00060000 C 03/20/15 60.0 0.90 1.30
CRR 150320C00065000 C 03/20/15 65.0 0.45 0.90
CRR 150320C00070000 C 03/20/15 70.0 0.50 0.65
CRR 150320C00075000 C 03/20/15 75.0 0.00 0.50
CRR 150320C00080000 C 03/20/15 80.0 0.00 0.50
CRR 150320C00085000 C 03/20/15 85.0 0.00 1.85
CRR 150320C00090000 C 03/20/15 90.0 0.00 0.50
CRR 150320C00095000 C 03/20/15 95.0 0.00 0.50
CRR 150320C00100000 C 03/20/15 100.0 0.00 0.60
CRR 150320C00105000 C 03/20/15 105.0 0.00 0.55
CRR 150320C00110000 C 03/20/15 110.0 0.00 0.90
CRR 150320C00115000 C 03/20/15 115.0 0.00 0.55
CRR 150320C00120000 C 03/20/15 120.0 0.00 0.55
CRR 150320C00125000 C 03/20/15 125.0 0.00 0.50
CRR 150320C00130000 C 03/20/15 130.0 0.00 0.50
CRR 150320C00135000 C 03/20/15 135.0 0.00 0.50
CRR 150320C00140000 C 03/20/15 140.0 0.00 0.50
CRR 150320C00145000 C 03/20/15 145.0 0.00 0.50
CRR 150320C00150000 C 03/20/15 150.0 0.00 0.50
CRR 150320C00155000 C 03/20/15 155.0 0.00 0.50
CRR 150320C00160000 C 03/20/15 160.0 0.00 0.55
CRR 150320C00165000 C 03/20/15 165.0 0.00 0.55
CRR 150320C00170000 C 03/20/15 170.0 0.00 0.55
CRR 150320C00175000 C 03/20/15 175.0 0.00 1.85
CRR 150320C00180000 C 03/20/15 180.0 0.00 1.90
CRR 150320C00185000 C 03/20/15 185.0 0.00 0.50
CRR 150320C00190000 C 03/20/15 190.0 0.00 0.55
CRR 150320C00195000 C 03/20/15 195.0 0.00 0.60
CRR 150320C00200000 C 03/20/15 200.0 0.00 0.55
CRR 150320C00210000 C 03/20/15 210.0 0.00 0.50
CRR 150320C00220000 C 03/20/15 220.0 0.00 0.50
CRR 150320P00020000 P 03/20/15 20.0 0.20 0.55
CRR 150320P00022500 P 03/20/15 22.5 0.00 1.10
CRR 150320P00025000 P 03/20/15 25.0 0.35 0.50
CRR 150320P00030000 P 03/20/15 30.0 1.10 2.70
CRR 150320P00035000 P 03/20/15 35.0 2.35 4.30
CRR 150320P00040000 P 03/20/15 40.0 4.40 4.80
CRR 150320P00045000 P 03/20/15 45.0 7.00 7.50
CRR 150320P00050000 P 03/20/15 50.0 10.50 11.20
CRR 150320P00055000 P 03/20/15 55.0 14.40 15.50
CRR 150320P00060000 P 03/20/15 60.0 18.70 21.00
CRR 150320P00065000 P 03/20/15 65.0 23.10 25.60
CRR 150320P00070000 P 03/20/15 70.0 27.90 30.60
CRR 150320P00075000 P 03/20/15 75.0 32.60 35.60
CRR 150320P00080000 P 03/20/15 80.0 37.20 40.40
CRR 150320P00085000 P 03/20/15 85.0 42.20 45.40
CRR 150320P00090000 P 03/20/15 90.0 47.10 50.30
CRR 150320P00095000 P 03/20/15 95.0 52.10 55.30
CRR 150320P00100000 P 03/20/15 100.0 56.90 60.20
CRR 150320P00105000 P 03/20/15 105.0 62.00 65.20
CRR 150320P00110000 P 03/20/15 110.0 66.20 69.80
CRR 150320P00115000 P 03/20/15 115.0 70.90 74.80
CRR 150320P00120000 P 03/20/15 120.0 75.90 79.80
CRR 150320P00125000 P 03/20/15 125.0 80.90 84.80
CRR 150320P00130000 P 03/20/15 130.0 85.80 89.80
CRR 150320P00135000 P 03/20/15 135.0 91.00 94.80
CRR 150320P00140000 P 03/20/15 140.0 95.80 99.80
CRR 150320P00145000 P 03/20/15 145.0 100.80 104.80
CRR 150320P00150000 P 03/20/15 150.0 105.90 110.30
CRR 150320P00155000 P 03/20/15 155.0 110.80 115.20
CRR 150320P00160000 P 03/20/15 160.0 115.80 120.20
CRR 150320P00165000 P 03/20/15 165.0 120.90 125.20
CRR 150320P00170000 P 03/20/15 170.0 125.90 130.20
CRR 150320P00175000 P 03/20/15 175.0 131.10 135.20
CRR 150320P00180000 P 03/20/15 180.0 136.10 140.20
CRR 150320P00185000 P 03/20/15 185.0 141.20 145.20
CRR 150320P00190000 P 03/20/15 190.0 146.00 150.20
CRR 150320P00195000 P 03/20/15 195.0 151.10 155.20
CRR 150320P00200000 P 03/20/15 200.0 155.90 160.20
CRR 150320P00210000 P 03/20/15 210.0 166.00 170.20
CRR 150320P00220000 P 03/20/15 220.0 175.90 180.20
CRR 150619C00020000 C 06/19/15 20.0 20.30 23.30
CRR 150619C00022500 C 06/19/15 22.5 18.10 21.20
CRR 150619C00025000 C 06/19/15 25.0 15.90 18.90
CRR 150619C00030000 C 06/19/15 30.0 11.70 14.40
CRR 150619C00035000 C 06/19/15 35.0 8.30 11.10
CRR 150619C00040000 C 06/19/15 40.0 6.60 8.20
CRR 150619C00045000 C 06/19/15 45.0 5.00 6.00
CRR 150619C00050000 C 06/19/15 50.0 1.80 4.40
CRR 150619C00055000 C 06/19/15 55.0 1.20 3.10
CRR 150619C00060000 C 06/19/15 60.0 0.50 3.00
CRR 150619C00065000 C 06/19/15 65.0 0.05 3.20
CRR 150619C00070000 C 06/19/15 70.0 0.05 3.10
CRR 150619C00075000 C 06/19/15 75.0 0.05 3.90
CRR 150619C00080000 C 06/19/15 80.0 0.05 2.90
CRR 150619P00020000 P 06/19/15 20.0 0.05 1.60
CRR 150619P00022500 P 06/19/15 22.5 0.05 4.50
CRR 150619P00025000 P 06/19/15 25.0 0.55 2.75
CRR 150619P00030000 P 06/19/15 30.0 2.10 2.55
CRR 150619P00035000 P 06/19/15 35.0 3.50 5.40
CRR 150619P00040000 P 06/19/15 40.0 5.80 8.40
CRR 150619P00045000 P 06/19/15 45.0 8.50 11.40
CRR 150619P00050000 P 06/19/15 50.0 11.80 14.70
CRR 150619P00055000 P 06/19/15 55.0 15.50 17.20
CRR 150619P00060000 P 06/19/15 60.0 19.90 22.00
CRR 150619P00065000 P 06/19/15 65.0 24.30 26.00
CRR 150619P00070000 P 06/19/15 70.0 28.90 31.20
CRR 150619P00075000 P 06/19/15 75.0 33.40 36.00
CRR 150619P00080000 P 06/19/15 80.0 38.00 40.60
CRR 160115C00020000 C 01/15/16 20.0 20.50 23.40
CRR 160115C00022500 C 01/15/16 22.5 18.40 21.50
CRR 160115C00025000 C 01/15/16 25.0 16.30 19.40
CRR 160115C00030000 C 01/15/16 30.0 15.00 16.00
CRR 160115C00035000 C 01/15/16 35.0 9.90 12.90
CRR 160115C00040000 C 01/15/16 40.0 7.60 10.60
CRR 160115C00045000 C 01/15/16 45.0 6.50 8.60
CRR 160115C00050000 C 01/15/16 50.0 6.50 7.10
CRR 160115C00055000 C 01/15/16 55.0 2.90 6.30
CRR 160115C00060000 C 01/15/16 60.0 2.00 5.50
CRR 160115C00065000 C 01/15/16 65.0 1.20 4.90
CRR 160115C00070000 C 01/15/16 70.0 0.60 4.80
CRR 160115C00075000 C 01/15/16 75.0 0.10 4.80
CRR 160115P00020000 P 01/15/16 20.0 0.05 4.80
CRR 160115P00022500 P 01/15/16 22.5 0.20 4.90
CRR 160115P00025000 P 01/15/16 25.0 1.00 4.20
CRR 160115P00030000 P 01/15/16 30.0 3.00 6.40
CRR 160115P00035000 P 01/15/16 35.0 5.60 8.70
CRR 160115P00040000 P 01/15/16 40.0 8.40 11.50
CRR 160115P00045000 P 01/15/16 45.0 11.50 14.60
CRR 160115P00050000 P 01/15/16 50.0 14.90 18.10
CRR 160115P00055000 P 01/15/16 55.0 18.70 21.80
CRR 160115P00060000 P 01/15/16 60.0 22.60 25.80
CRR 160115P00065000 P 01/15/16 65.0 27.00 30.00
CRR 160115P00070000 P 01/15/16 70.0 31.20 34.30
CRR 160115P00075000 P 01/15/16 75.0 35.50 38.40
CRR 170120C00020000 C 01/20/17 20.0 21.10 24.50
CRR 170120C00022500 C 01/20/17 22.5 19.10 23.10
CRR 170120C00025000 C 01/20/17 25.0 17.50 21.80
CRR 170120C00030000 C 01/20/17 30.0 14.70 18.50
CRR 170120C00035000 C 01/20/17 35.0 12.30 16.00
CRR 170120C00040000 C 01/20/17 40.0 10.30 14.00
CRR 170120C00045000 C 01/20/17 45.0 8.40 12.50
CRR 170120C00050000 C 01/20/17 50.0 7.00 10.60
CRR 170120C00055000 C 01/20/17 55.0 6.10 9.40
CRR 170120C00060000 C 01/20/17 60.0 4.70 8.40
CRR 170120C00065000 C 01/20/17 65.0 3.80 7.60
CRR 170120C00070000 C 01/20/17 70.0 3.10 7.00
CRR 170120C00075000 C 01/20/17 75.0 4.00 6.40
CRR 170120P00020000 P 01/20/17 20.0 2.05 5.00
CRR 170120P00022500 P 01/20/17 22.5 2.00 5.70
CRR 170120P00025000 P 01/20/17 25.0 3.20 6.60
CRR 170120P00030000 P 01/20/17 30.0 5.30 8.80
CRR 170120P00035000 P 01/20/17 35.0 7.80 11.40
CRR 170120P00040000 P 01/20/17 40.0 10.70 14.30
CRR 170120P00045000 P 01/20/17 45.0 14.00 17.50
CRR 170120P00050000 P 01/20/17 50.0 17.50 21.00
CRR 170120P00055000 P 01/20/17 55.0 21.00 24.70
CRR 170120P00060000 P 01/20/17 60.0 25.00 28.60
CRR 170120P00065000 P 01/20/17 65.0 29.00 32.60
CRR 170120P00070000 P 01/20/17 70.0 33.50 36.80
CRR 170120P00075000 P 01/20/17 75.0 36.20 40.90

OPRA data is delayed 15 minutes.