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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 141122C00040000 C 11/22/14 40.0 11.40 13.80
CRR 141122C00045000 C 11/22/14 45.0 6.70 9.30
CRR 141122C00050000 C 11/22/14 50.0 4.70 5.30
CRR 141122C00055000 C 11/22/14 55.0 2.40 2.85
CRR 141122C00060000 C 11/22/14 60.0 1.15 1.45
CRR 141122C00065000 C 11/22/14 65.0 0.50 0.75
CRR 141122C00070000 C 11/22/14 70.0 0.20 0.45
CRR 141122C00075000 C 11/22/14 75.0 0.00 0.25
CRR 141122C00080000 C 11/22/14 80.0 0.00 0.25
CRR 141122C00085000 C 11/22/14 85.0 0.00 0.25
CRR 141122C00090000 C 11/22/14 90.0 0.00 0.25
CRR 141122C00095000 C 11/22/14 95.0 0.00 0.25
CRR 141122C00100000 C 11/22/14 100.0 0.00 0.25
CRR 141122C00105000 C 11/22/14 105.0 0.00 0.25
CRR 141122C00110000 C 11/22/14 110.0 0.00 0.25
CRR 141122C00115000 C 11/22/14 115.0 0.00 0.25
CRR 141122C00120000 C 11/22/14 120.0 0.00 0.25
CRR 141122C00125000 C 11/22/14 125.0 0.00 0.25
CRR 141122C00130000 C 11/22/14 130.0 0.00 0.25
CRR 141122P00040000 P 11/22/14 40.0 0.30 0.60
CRR 141122P00045000 P 11/22/14 45.0 0.95 1.25
CRR 141122P00050000 P 11/22/14 50.0 2.45 2.85
CRR 141122P00055000 P 11/22/14 55.0 4.90 5.50
CRR 141122P00060000 P 11/22/14 60.0 8.30 9.60
CRR 141122P00065000 P 11/22/14 65.0 12.40 14.60
CRR 141122P00070000 P 11/22/14 70.0 16.70 19.80
CRR 141122P00075000 P 11/22/14 75.0 21.80 24.40
CRR 141122P00080000 P 11/22/14 80.0 26.50 29.30
CRR 141122P00085000 P 11/22/14 85.0 31.50 34.30
CRR 141122P00090000 P 11/22/14 90.0 36.50 38.50
CRR 141122P00095000 P 11/22/14 95.0 41.50 43.60
CRR 141122P00100000 P 11/22/14 100.0 46.50 48.60
CRR 141122P00105000 P 11/22/14 105.0 51.50 53.60
CRR 141122P00110000 P 11/22/14 110.0 56.10 58.60
CRR 141122P00115000 P 11/22/14 115.0 61.20 63.60
CRR 141122P00120000 P 11/22/14 120.0 66.20 68.60
CRR 141122P00125000 P 11/22/14 125.0 71.10 73.60
CRR 141122P00130000 P 11/22/14 130.0 76.10 78.60
CRR 141220C00035000 C 12/20/14 35.0 15.90 19.00
CRR 141220C00040000 C 12/20/14 40.0 11.30 14.40
CRR 141220C00045000 C 12/20/14 45.0 8.00 9.90
CRR 141220C00050000 C 12/20/14 50.0 5.40 6.40
CRR 141220C00055000 C 12/20/14 55.0 3.20 3.90
CRR 141220C00060000 C 12/20/14 60.0 1.85 2.25
CRR 141220C00065000 C 12/20/14 65.0 0.80 1.30
CRR 141220C00070000 C 12/20/14 70.0 0.40 0.80
CRR 141220C00075000 C 12/20/14 75.0 0.20 0.50
CRR 141220C00080000 C 12/20/14 80.0 0.05 0.35
CRR 141220C00085000 C 12/20/14 85.0 0.10 0.30
CRR 141220C00090000 C 12/20/14 90.0 0.00 0.25
CRR 141220C00095000 C 12/20/14 95.0 0.00 0.25
CRR 141220C00100000 C 12/20/14 100.0 0.00 0.25
CRR 141220C00105000 C 12/20/14 105.0 0.00 0.10
CRR 141220C00110000 C 12/20/14 110.0 0.00 0.25
CRR 141220C00115000 C 12/20/14 115.0 0.00 0.25
CRR 141220C00120000 C 12/20/14 120.0 0.00 0.05
CRR 141220C00125000 C 12/20/14 125.0 0.00 0.25
CRR 141220C00130000 C 12/20/14 130.0 0.00 0.25
CRR 141220C00135000 C 12/20/14 135.0 0.00 0.25
CRR 141220C00140000 C 12/20/14 140.0 0.00 0.25
CRR 141220C00145000 C 12/20/14 145.0 0.00 0.25
CRR 141220C00150000 C 12/20/14 150.0 0.00 0.25
CRR 141220C00155000 C 12/20/14 155.0 0.00 0.25
CRR 141220C00160000 C 12/20/14 160.0 0.00 0.25
CRR 141220C00165000 C 12/20/14 165.0 0.00 0.25
CRR 141220C00170000 C 12/20/14 170.0 0.00 0.25
CRR 141220C00175000 C 12/20/14 175.0 0.00 0.25
CRR 141220C00180000 C 12/20/14 180.0 0.00 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 0.25
CRR 141220P00035000 P 12/20/14 35.0 0.20 0.50
CRR 141220P00040000 P 12/20/14 40.0 0.70 1.05
CRR 141220P00045000 P 12/20/14 45.0 1.60 2.20
CRR 141220P00050000 P 12/20/14 50.0 3.20 3.80
CRR 141220P00055000 P 12/20/14 55.0 5.80 6.50
CRR 141220P00060000 P 12/20/14 60.0 9.10 10.40
CRR 141220P00065000 P 12/20/14 65.0 13.00 15.10
CRR 141220P00070000 P 12/20/14 70.0 17.50 19.70
CRR 141220P00075000 P 12/20/14 75.0 22.10 24.50
CRR 141220P00080000 P 12/20/14 80.0 26.80 29.30
CRR 141220P00085000 P 12/20/14 85.0 31.80 34.20
CRR 141220P00090000 P 12/20/14 90.0 36.70 39.30
CRR 141220P00095000 P 12/20/14 95.0 41.50 44.20
CRR 141220P00100000 P 12/20/14 100.0 46.60 49.20
CRR 141220P00105000 P 12/20/14 105.0 51.40 54.30
CRR 141220P00110000 P 12/20/14 110.0 56.40 59.30
CRR 141220P00115000 P 12/20/14 115.0 61.40 64.30
CRR 141220P00120000 P 12/20/14 120.0 66.40 69.30
CRR 141220P00125000 P 12/20/14 125.0 71.40 74.30
CRR 141220P00130000 P 12/20/14 130.0 76.10 79.50
CRR 141220P00135000 P 12/20/14 135.0 81.10 84.50
CRR 141220P00140000 P 12/20/14 140.0 86.10 89.50
CRR 141220P00145000 P 12/20/14 145.0 91.30 94.30
CRR 141220P00150000 P 12/20/14 150.0 96.10 99.40
CRR 141220P00155000 P 12/20/14 155.0 101.10 104.40
CRR 141220P00160000 P 12/20/14 160.0 106.20 109.40
CRR 141220P00165000 P 12/20/14 165.0 111.10 114.40
CRR 141220P00170000 P 12/20/14 170.0 116.10 119.40
CRR 141220P00175000 P 12/20/14 175.0 121.10 124.40
CRR 141220P00180000 P 12/20/14 180.0 126.30 129.40
CRR 141220P00185000 P 12/20/14 185.0 131.20 134.40
CRR 141220P00190000 P 12/20/14 190.0 136.10 139.40
CRR 141220P00195000 P 12/20/14 195.0 141.30 144.40
CRR 141220P00200000 P 12/20/14 200.0 146.10 149.40
CRR 141220P00210000 P 12/20/14 210.0 156.10 159.40
CRR 141220P00220000 P 12/20/14 220.0 166.10 169.40
CRR 150117C00035000 C 01/17/15 35.0 16.10 19.10
CRR 150117C00040000 C 01/17/15 40.0 11.90 14.80
CRR 150117C00045000 C 01/17/15 45.0 8.50 10.90
CRR 150117C00050000 C 01/17/15 50.0 6.20 7.00
CRR 150117C00055000 C 01/17/15 55.0 4.00 4.50
CRR 150117C00060000 C 01/17/15 60.0 2.40 2.85
CRR 150117C00065000 C 01/17/15 65.0 1.25 1.75
CRR 150117C00070000 C 01/17/15 70.0 0.80 1.20
CRR 150117C00075000 C 01/17/15 75.0 0.10 1.90
CRR 150117C00080000 C 01/17/15 80.0 0.00 0.75
CRR 150117C00085000 C 01/17/15 85.0 0.00 1.15
CRR 150117C00090000 C 01/17/15 90.0 0.10 0.35
CRR 150117C00095000 C 01/17/15 95.0 0.00 0.30
CRR 150117C00100000 C 01/17/15 100.0 0.00 0.50
CRR 150117C00105000 C 01/17/15 105.0 0.00 0.55
CRR 150117C00110000 C 01/17/15 110.0 0.00 0.35
CRR 150117C00115000 C 01/17/15 115.0 0.00 0.35
CRR 150117C00120000 C 01/17/15 120.0 0.00 0.35
CRR 150117C00125000 C 01/17/15 125.0 0.00 0.35
CRR 150117C00130000 C 01/17/15 130.0 0.00 0.30
CRR 150117C00135000 C 01/17/15 135.0 0.00 0.30
CRR 150117C00140000 C 01/17/15 140.0 0.00 0.30
CRR 150117C00145000 C 01/17/15 145.0 0.00 0.30
CRR 150117C00150000 C 01/17/15 150.0 0.00 0.25
CRR 150117C00155000 C 01/17/15 155.0 0.00 0.30
CRR 150117C00160000 C 01/17/15 160.0 0.00 0.25
CRR 150117C00165000 C 01/17/15 165.0 0.00 0.25
CRR 150117C00170000 C 01/17/15 170.0 0.00 0.25
CRR 150117C00175000 C 01/17/15 175.0 0.00 0.25
CRR 150117C00180000 C 01/17/15 180.0 0.00 0.35
CRR 150117C00185000 C 01/17/15 185.0 0.00 0.30
CRR 150117C00190000 C 01/17/15 190.0 0.00 0.25
CRR 150117C00195000 C 01/17/15 195.0 0.00 0.30
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 0.25 0.70
CRR 150117P00040000 P 01/17/15 40.0 0.85 1.50
CRR 150117P00045000 P 01/17/15 45.0 2.10 2.55
CRR 150117P00050000 P 01/17/15 50.0 3.90 4.50
CRR 150117P00055000 P 01/17/15 55.0 6.50 7.20
CRR 150117P00060000 P 01/17/15 60.0 10.00 10.60
CRR 150117P00065000 P 01/17/15 65.0 13.40 15.80
CRR 150117P00070000 P 01/17/15 70.0 17.70 19.10
CRR 150117P00075000 P 01/17/15 75.0 22.30 24.90
CRR 150117P00080000 P 01/17/15 80.0 26.80 28.50
CRR 150117P00085000 P 01/17/15 85.0 31.70 34.60
CRR 150117P00090000 P 01/17/15 90.0 37.30 39.60
CRR 150117P00095000 P 01/17/15 95.0 41.50 44.60
CRR 150117P00100000 P 01/17/15 100.0 46.50 49.60
CRR 150117P00105000 P 01/17/15 105.0 51.40 54.50
CRR 150117P00110000 P 01/17/15 110.0 56.40 59.50
CRR 150117P00115000 P 01/17/15 115.0 61.50 64.50
CRR 150117P00120000 P 01/17/15 120.0 66.40 69.50
CRR 150117P00125000 P 01/17/15 125.0 71.40 74.50
CRR 150117P00130000 P 01/17/15 130.0 76.30 79.50
CRR 150117P00135000 P 01/17/15 135.0 81.30 84.40
CRR 150117P00140000 P 01/17/15 140.0 86.30 89.40
CRR 150117P00145000 P 01/17/15 145.0 91.30 94.40
CRR 150117P00150000 P 01/17/15 150.0 96.10 99.40
CRR 150117P00155000 P 01/17/15 155.0 101.10 104.40
CRR 150117P00160000 P 01/17/15 160.0 106.10 109.40
CRR 150117P00165000 P 01/17/15 165.0 111.20 114.40
CRR 150117P00170000 P 01/17/15 170.0 116.10 119.40
CRR 150117P00175000 P 01/17/15 175.0 121.20 124.40
CRR 150117P00180000 P 01/17/15 180.0 126.10 129.40
CRR 150117P00185000 P 01/17/15 185.0 131.30 134.40
CRR 150117P00190000 P 01/17/15 190.0 136.20 139.40
CRR 150117P00195000 P 01/17/15 195.0 141.20 144.40
CRR 150117P00200000 P 01/17/15 200.0 146.10 149.40
CRR 150117P00210000 P 01/17/15 210.0 156.20 159.40
CRR 150117P00220000 P 01/17/15 220.0 166.10 169.40
CRR 150320C00035000 C 03/20/15 35.0 16.50 19.60
CRR 150320C00040000 C 03/20/15 40.0 12.60 15.20
CRR 150320C00045000 C 03/20/15 45.0 9.50 11.70
CRR 150320C00050000 C 03/20/15 50.0 6.70 8.60
CRR 150320C00055000 C 03/20/15 55.0 4.70 6.30
CRR 150320C00060000 C 03/20/15 60.0 3.20 4.50
CRR 150320C00065000 C 03/20/15 65.0 2.30 3.30
CRR 150320C00070000 C 03/20/15 70.0 1.45 2.30
CRR 150320C00075000 C 03/20/15 75.0 0.95 1.70
CRR 150320C00080000 C 03/20/15 80.0 0.55 1.30
CRR 150320C00085000 C 03/20/15 85.0 0.40 1.00
CRR 150320C00090000 C 03/20/15 90.0 0.10 0.85
CRR 150320C00095000 C 03/20/15 95.0 0.10 0.70
CRR 150320C00100000 C 03/20/15 100.0 0.00 0.40
CRR 150320C00105000 C 03/20/15 105.0 0.00 0.55
CRR 150320C00110000 C 03/20/15 110.0 0.05 0.70
CRR 150320C00115000 C 03/20/15 115.0 0.05 0.30
CRR 150320C00120000 C 03/20/15 120.0 0.00 0.65
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 0.65
CRR 150320C00140000 C 03/20/15 140.0 0.00 0.65
CRR 150320C00145000 C 03/20/15 145.0 0.00 0.50
CRR 150320C00150000 C 03/20/15 150.0 0.00 0.30
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 0.30
CRR 150320C00170000 C 03/20/15 170.0 0.00 0.30
CRR 150320C00175000 C 03/20/15 175.0 0.00 0.30
CRR 150320C00180000 C 03/20/15 180.0 0.00 0.30
CRR 150320C00185000 C 03/20/15 185.0 0.00 0.30
CRR 150320C00190000 C 03/20/15 190.0 0.00 0.30
CRR 150320C00195000 C 03/20/15 195.0 0.00 0.25
CRR 150320C00200000 C 03/20/15 200.0 0.00 0.35
CRR 150320C00210000 C 03/20/15 210.0 0.00 0.30
CRR 150320C00220000 C 03/20/15 220.0 0.00 0.30
CRR 150320P00035000 P 03/20/15 35.0 0.90 1.65
CRR 150320P00040000 P 03/20/15 40.0 1.85 2.80
CRR 150320P00045000 P 03/20/15 45.0 3.10 4.40
CRR 150320P00050000 P 03/20/15 50.0 5.30 6.50
CRR 150320P00055000 P 03/20/15 55.0 8.00 9.80
CRR 150320P00060000 P 03/20/15 60.0 11.20 13.40
CRR 150320P00065000 P 03/20/15 65.0 14.90 17.40
CRR 150320P00070000 P 03/20/15 70.0 18.80 21.60
CRR 150320P00075000 P 03/20/15 75.0 22.90 26.20
CRR 150320P00080000 P 03/20/15 80.0 27.60 30.80
CRR 150320P00085000 P 03/20/15 85.0 32.40 35.40
CRR 150320P00090000 P 03/20/15 90.0 37.20 40.20
CRR 150320P00095000 P 03/20/15 95.0 41.90 45.00
CRR 150320P00100000 P 03/20/15 100.0 46.60 49.90
CRR 150320P00105000 P 03/20/15 105.0 51.70 54.80
CRR 150320P00110000 P 03/20/15 110.0 56.50 59.80
CRR 150320P00115000 P 03/20/15 115.0 61.30 64.70
CRR 150320P00120000 P 03/20/15 120.0 66.40 69.80
CRR 150320P00125000 P 03/20/15 125.0 71.40 74.70
CRR 150320P00130000 P 03/20/15 130.0 76.40 79.60
CRR 150320P00135000 P 03/20/15 135.0 81.40 84.60
CRR 150320P00140000 P 03/20/15 140.0 86.40 89.60
CRR 150320P00145000 P 03/20/15 145.0 91.20 94.60
CRR 150320P00150000 P 03/20/15 150.0 96.40 99.60
CRR 150320P00155000 P 03/20/15 155.0 101.30 104.60
CRR 150320P00160000 P 03/20/15 160.0 106.30 109.60
CRR 150320P00165000 P 03/20/15 165.0 111.30 114.60
CRR 150320P00170000 P 03/20/15 170.0 116.30 119.60
CRR 150320P00175000 P 03/20/15 175.0 121.30 124.60
CRR 150320P00180000 P 03/20/15 180.0 126.30 129.60
CRR 150320P00185000 P 03/20/15 185.0 131.30 134.60
CRR 150320P00190000 P 03/20/15 190.0 136.30 139.60
CRR 150320P00195000 P 03/20/15 195.0 141.30 144.60
CRR 150320P00200000 P 03/20/15 200.0 146.30 149.60
CRR 150320P00210000 P 03/20/15 210.0 156.30 159.40
CRR 150320P00220000 P 03/20/15 220.0 166.20 169.40
CRR 150619C00030000 C 06/19/15 30.0 21.30 24.30
CRR 150619C00035000 C 06/19/15 35.0 17.10 20.60
CRR 150619C00040000 C 06/19/15 40.0 13.70 16.60
CRR 150619C00045000 C 06/19/15 45.0 10.50 13.00
CRR 150619C00050000 C 06/19/15 50.0 8.00 10.60
CRR 150619C00055000 C 06/19/15 55.0 5.80 8.50
CRR 150619C00060000 C 06/19/15 60.0 4.70 7.30
CRR 150619C00065000 C 06/19/15 65.0 3.40 5.90
CRR 150619C00070000 C 06/19/15 70.0 2.40 5.20
CRR 150619C00075000 C 06/19/15 75.0 1.70 3.80
CRR 150619C00080000 C 06/19/15 80.0 1.15 4.30
CRR 150619P00030000 P 06/19/15 30.0 0.60 1.60
CRR 150619P00035000 P 06/19/15 35.0 1.50 3.80
CRR 150619P00040000 P 06/19/15 40.0 2.90 3.70
CRR 150619P00045000 P 06/19/15 45.0 4.60 6.70
CRR 150619P00050000 P 06/19/15 50.0 7.00 8.30
CRR 150619P00055000 P 06/19/15 55.0 9.70 11.70
CRR 150619P00060000 P 06/19/15 60.0 13.00 14.10
CRR 150619P00065000 P 06/19/15 65.0 16.30 19.30
CRR 150619P00070000 P 06/19/15 70.0 20.40 23.30
CRR 150619P00075000 P 06/19/15 75.0 24.60 27.30
CRR 150619P00080000 P 06/19/15 80.0 29.00 31.90

OPRA data is delayed 15 minutes.