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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 141122C00040000 C 11/22/14 40.0 11.50 14.10
CRR 141122C00045000 C 11/22/14 45.0 7.40 10.00
CRR 141122C00050000 C 11/22/14 50.0 4.20 6.10
CRR 141122C00055000 C 11/22/14 55.0 2.20 2.40
CRR 141122C00060000 C 11/22/14 60.0 1.10 1.95
CRR 141122C00065000 C 11/22/14 65.0 0.55 0.75
CRR 141122C00070000 C 11/22/14 70.0 0.25 0.55
CRR 141122C00075000 C 11/22/14 75.0 0.10 0.40
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 0.40
CRR 141122C00100000 C 11/22/14 100.0 0.00 0.40
CRR 141122C00105000 C 11/22/14 105.0 0.00 0.40
CRR 141122C00110000 C 11/22/14 110.0 0.00 0.40
CRR 141122C00115000 C 11/22/14 115.0 0.00 0.40
CRR 141122C00120000 C 11/22/14 120.0 0.00 0.40
CRR 141122C00125000 C 11/22/14 125.0 0.00 0.40
CRR 141122C00130000 C 11/22/14 130.0 0.00 0.40
CRR 141122P00040000 P 11/22/14 40.0 0.35 0.55
CRR 141122P00045000 P 11/22/14 45.0 1.10 1.45
CRR 141122P00050000 P 11/22/14 50.0 3.00 3.30
CRR 141122P00055000 P 11/22/14 55.0 5.80 6.30
CRR 141122P00060000 P 11/22/14 60.0 7.70 10.40
CRR 141122P00065000 P 11/22/14 65.0 12.10 14.60
CRR 141122P00070000 P 11/22/14 70.0 16.70 19.50
CRR 141122P00075000 P 11/22/14 75.0 21.60 24.40
CRR 141122P00080000 P 11/22/14 80.0 26.60 29.20
CRR 141122P00085000 P 11/22/14 85.0 31.60 34.10
CRR 141122P00090000 P 11/22/14 90.0 36.50 39.20
CRR 141122P00095000 P 11/22/14 95.0 41.60 44.30
CRR 141122P00100000 P 11/22/14 100.0 46.60 49.40
CRR 141122P00105000 P 11/22/14 105.0 51.40 54.40
CRR 141122P00110000 P 11/22/14 110.0 56.40 59.20
CRR 141122P00115000 P 11/22/14 115.0 61.40 64.20
CRR 141122P00120000 P 11/22/14 120.0 66.60 69.30
CRR 141122P00125000 P 11/22/14 125.0 71.60 74.30
CRR 141122P00130000 P 11/22/14 130.0 76.40 79.30
CRR 141220C00035000 C 12/20/14 35.0 16.30 19.00
CRR 141220C00040000 C 12/20/14 40.0 11.80 14.30
CRR 141220C00045000 C 12/20/14 45.0 8.10 10.60
CRR 141220C00050000 C 12/20/14 50.0 5.10 7.00
CRR 141220C00055000 C 12/20/14 55.0 3.10 4.30
CRR 141220C00060000 C 12/20/14 60.0 1.80 2.55
CRR 141220C00065000 C 12/20/14 65.0 0.95 1.65
CRR 141220C00070000 C 12/20/14 70.0 0.50 1.40
CRR 141220C00075000 C 12/20/14 75.0 0.20 0.85
CRR 141220C00080000 C 12/20/14 80.0 0.20 0.55
CRR 141220C00085000 C 12/20/14 85.0 0.10 0.50
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 0.25
CRR 141220C00110000 C 12/20/14 110.0 0.00 0.25
CRR 141220C00115000 C 12/20/14 115.0 0.00 0.45
CRR 141220C00120000 C 12/20/14 120.0 0.00 0.45
CRR 141220C00125000 C 12/20/14 125.0 0.00 0.25
CRR 141220C00130000 C 12/20/14 130.0 0.00 0.45
CRR 141220C00135000 C 12/20/14 135.0 0.00 0.25
CRR 141220C00140000 C 12/20/14 140.0 0.00 0.45
CRR 141220C00145000 C 12/20/14 145.0 0.00 0.45
CRR 141220C00150000 C 12/20/14 150.0 0.00 0.25
CRR 141220C00155000 C 12/20/14 155.0 0.00 0.45
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 0.45
CRR 141220C00175000 C 12/20/14 175.0 0.00 0.45
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 0.45
CRR 141220C00210000 C 12/20/14 210.0 0.00 0.45
CRR 141220C00220000 C 12/20/14 220.0 0.00 0.45
CRR 141220P00035000 P 12/20/14 35.0 0.20 0.55
CRR 141220P00040000 P 12/20/14 40.0 0.55 1.10
CRR 141220P00045000 P 12/20/14 45.0 1.35 2.25
CRR 141220P00050000 P 12/20/14 50.0 3.50 4.30
CRR 141220P00055000 P 12/20/14 55.0 5.60 7.30
CRR 141220P00060000 P 12/20/14 60.0 8.60 10.90
CRR 141220P00065000 P 12/20/14 65.0 12.40 15.20
CRR 141220P00070000 P 12/20/14 70.0 17.10 19.90
CRR 141220P00075000 P 12/20/14 75.0 21.80 24.60
CRR 141220P00080000 P 12/20/14 80.0 26.70 29.30
CRR 141220P00085000 P 12/20/14 85.0 31.60 34.30
CRR 141220P00090000 P 12/20/14 90.0 36.70 39.10
CRR 141220P00095000 P 12/20/14 95.0 41.70 44.30
CRR 141220P00100000 P 12/20/14 100.0 46.50 49.20
CRR 141220P00105000 P 12/20/14 105.0 51.50 54.10
CRR 141220P00110000 P 12/20/14 110.0 56.60 59.20
CRR 141220P00115000 P 12/20/14 115.0 61.60 64.30
CRR 141220P00120000 P 12/20/14 120.0 66.60 69.20
CRR 141220P00125000 P 12/20/14 125.0 71.40 74.20
CRR 141220P00130000 P 12/20/14 130.0 76.60 79.50
CRR 141220P00135000 P 12/20/14 135.0 81.60 84.60
CRR 141220P00140000 P 12/20/14 140.0 86.50 89.30
CRR 141220P00145000 P 12/20/14 145.0 91.40 94.50
CRR 141220P00150000 P 12/20/14 150.0 96.40 99.20
CRR 141220P00155000 P 12/20/14 155.0 101.50 104.10
CRR 141220P00160000 P 12/20/14 160.0 106.50 109.40
CRR 141220P00165000 P 12/20/14 165.0 111.50 114.50
CRR 141220P00170000 P 12/20/14 170.0 116.40 119.40
CRR 141220P00175000 P 12/20/14 175.0 121.40 124.40
CRR 141220P00180000 P 12/20/14 180.0 126.40 129.30
CRR 141220P00185000 P 12/20/14 185.0 131.40 134.50
CRR 141220P00190000 P 12/20/14 190.0 136.40 139.50
CRR 141220P00195000 P 12/20/14 195.0 141.50 144.20
CRR 141220P00200000 P 12/20/14 200.0 146.40 149.20
CRR 141220P00210000 P 12/20/14 210.0 156.60 159.50
CRR 141220P00220000 P 12/20/14 220.0 166.60 169.20
CRR 150117C00035000 C 01/17/15 35.0 16.30 19.10
CRR 150117C00040000 C 01/17/15 40.0 12.10 14.90
CRR 150117C00045000 C 01/17/15 45.0 8.50 11.10
CRR 150117C00050000 C 01/17/15 50.0 5.60 7.30
CRR 150117C00055000 C 01/17/15 55.0 3.80 5.00
CRR 150117C00060000 C 01/17/15 60.0 2.40 3.40
CRR 150117C00065000 C 01/17/15 65.0 1.40 2.30
CRR 150117C00070000 C 01/17/15 70.0 0.75 1.85
CRR 150117C00075000 C 01/17/15 75.0 0.35 1.15
CRR 150117C00080000 C 01/17/15 80.0 0.25 1.05
CRR 150117C00085000 C 01/17/15 85.0 0.10 0.55
CRR 150117C00090000 C 01/17/15 90.0 0.05 0.55
CRR 150117C00095000 C 01/17/15 95.0 0.00 0.75
CRR 150117C00100000 C 01/17/15 100.0 0.00 0.25
CRR 150117C00105000 C 01/17/15 105.0 0.00 0.60
CRR 150117C00110000 C 01/17/15 110.0 0.00 0.70
CRR 150117C00115000 C 01/17/15 115.0 0.00 0.65
CRR 150117C00120000 C 01/17/15 120.0 0.00 0.25
CRR 150117C00125000 C 01/17/15 125.0 0.00 0.25
CRR 150117C00130000 C 01/17/15 130.0 0.00 0.25
CRR 150117C00135000 C 01/17/15 135.0 0.00 0.25
CRR 150117C00140000 C 01/17/15 140.0 0.00 0.45
CRR 150117C00145000 C 01/17/15 145.0 0.00 0.35
CRR 150117C00150000 C 01/17/15 150.0 0.00 0.25
CRR 150117C00155000 C 01/17/15 155.0 0.00 0.55
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 0.30
CRR 150117C00175000 C 01/17/15 175.0 0.00 0.25
CRR 150117C00180000 C 01/17/15 180.0 0.00 0.25
CRR 150117C00185000 C 01/17/15 185.0 0.00 0.55
CRR 150117C00190000 C 01/17/15 190.0 0.00 0.25
CRR 150117C00195000 C 01/17/15 195.0 0.00 0.55
CRR 150117C00200000 C 01/17/15 200.0 0.00 0.30
CRR 150117C00210000 C 01/17/15 210.0 0.00 0.25
CRR 150117C00220000 C 01/17/15 220.0 0.00 0.55
CRR 150117P00035000 P 01/17/15 35.0 0.25 0.90
CRR 150117P00040000 P 01/17/15 40.0 1.10 1.50
CRR 150117P00045000 P 01/17/15 45.0 1.90 2.85
CRR 150117P00050000 P 01/17/15 50.0 3.60 5.40
CRR 150117P00055000 P 01/17/15 55.0 6.40 8.10
CRR 150117P00060000 P 01/17/15 60.0 9.20 11.80
CRR 150117P00065000 P 01/17/15 65.0 13.00 15.70
CRR 150117P00070000 P 01/17/15 70.0 17.40 20.10
CRR 150117P00075000 P 01/17/15 75.0 22.00 24.90
CRR 150117P00080000 P 01/17/15 80.0 28.00 29.70
CRR 150117P00085000 P 01/17/15 85.0 31.70 34.60
CRR 150117P00090000 P 01/17/15 90.0 36.60 39.80
CRR 150117P00095000 P 01/17/15 95.0 41.60 44.50
CRR 150117P00100000 P 01/17/15 100.0 46.60 49.50
CRR 150117P00105000 P 01/17/15 105.0 51.50 54.70
CRR 150117P00110000 P 01/17/15 110.0 56.50 59.50
CRR 150117P00115000 P 01/17/15 115.0 61.50 64.50
CRR 150117P00120000 P 01/17/15 120.0 66.50 69.50
CRR 150117P00125000 P 01/17/15 125.0 71.50 74.60
CRR 150117P00130000 P 01/17/15 130.0 76.50 79.60
CRR 150117P00135000 P 01/17/15 135.0 81.50 84.60
CRR 150117P00140000 P 01/17/15 140.0 86.40 89.70
CRR 150117P00145000 P 01/17/15 145.0 91.50 94.60
CRR 150117P00150000 P 01/17/15 150.0 96.40 99.60
CRR 150117P00155000 P 01/17/15 155.0 101.40 104.50
CRR 150117P00160000 P 01/17/15 160.0 106.40 109.60
CRR 150117P00165000 P 01/17/15 165.0 111.40 114.50
CRR 150117P00170000 P 01/17/15 170.0 116.50 119.50
CRR 150117P00175000 P 01/17/15 175.0 121.50 124.50
CRR 150117P00180000 P 01/17/15 180.0 126.50 129.60
CRR 150117P00185000 P 01/17/15 185.0 131.60 134.50
CRR 150117P00190000 P 01/17/15 190.0 136.50 139.60
CRR 150117P00195000 P 01/17/15 195.0 141.50 144.60
CRR 150117P00200000 P 01/17/15 200.0 146.60 149.60
CRR 150117P00210000 P 01/17/15 210.0 156.50 159.60
CRR 150117P00220000 P 01/17/15 220.0 166.50 169.60
CRR 150320C00035000 C 03/20/15 35.0 16.40 19.70
CRR 150320C00040000 C 03/20/15 40.0 13.10 15.70
CRR 150320C00045000 C 03/20/15 45.0 9.70 12.50
CRR 150320C00050000 C 03/20/15 50.0 7.00 9.80
CRR 150320C00055000 C 03/20/15 55.0 4.80 7.70
CRR 150320C00060000 C 03/20/15 60.0 3.50 6.10
CRR 150320C00065000 C 03/20/15 65.0 2.15 3.30
CRR 150320C00070000 C 03/20/15 70.0 1.65 3.40
CRR 150320C00075000 C 03/20/15 75.0 0.95 2.05
CRR 150320C00080000 C 03/20/15 80.0 0.65 1.80
CRR 150320C00085000 C 03/20/15 85.0 0.45 1.10
CRR 150320C00090000 C 03/20/15 90.0 0.30 0.80
CRR 150320C00095000 C 03/20/15 95.0 0.20 0.75
CRR 150320C00100000 C 03/20/15 100.0 0.00 0.55
CRR 150320C00105000 C 03/20/15 105.0 0.00 1.00
CRR 150320C00110000 C 03/20/15 110.0 0.05 1.00
CRR 150320C00115000 C 03/20/15 115.0 0.05 0.40
CRR 150320C00120000 C 03/20/15 120.0 0.00 0.95
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 0.80
CRR 150320C00140000 C 03/20/15 140.0 0.00 0.85
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 0.70
CRR 150320C00170000 C 03/20/15 170.0 0.00 0.70
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 0.30
CRR 150320C00210000 C 03/20/15 210.0 0.00 0.30
CRR 150320C00220000 C 03/20/15 220.0 0.00 0.25
CRR 150320P00035000 P 03/20/15 35.0 0.75 1.55
CRR 150320P00040000 P 03/20/15 40.0 1.50 2.75
CRR 150320P00045000 P 03/20/15 45.0 2.75 4.40
CRR 150320P00050000 P 03/20/15 50.0 4.40 6.90
CRR 150320P00055000 P 03/20/15 55.0 6.90 9.60
CRR 150320P00060000 P 03/20/15 60.0 10.30 13.20
CRR 150320P00065000 P 03/20/15 65.0 14.10 17.10
CRR 150320P00070000 P 03/20/15 70.0 18.40 21.40
CRR 150320P00075000 P 03/20/15 75.0 22.90 25.80
CRR 150320P00080000 P 03/20/15 80.0 27.40 30.20
CRR 150320P00085000 P 03/20/15 85.0 32.20 35.30
CRR 150320P00090000 P 03/20/15 90.0 37.00 40.20
CRR 150320P00095000 P 03/20/15 95.0 42.20 45.20
CRR 150320P00100000 P 03/20/15 100.0 47.10 50.10
CRR 150320P00105000 P 03/20/15 105.0 51.90 55.00
CRR 150320P00110000 P 03/20/15 110.0 56.90 59.90
CRR 150320P00115000 P 03/20/15 115.0 61.80 64.90
CRR 150320P00120000 P 03/20/15 120.0 66.80 69.90
CRR 150320P00125000 P 03/20/15 125.0 71.70 75.10
CRR 150320P00130000 P 03/20/15 130.0 76.80 80.00
CRR 150320P00135000 P 03/20/15 135.0 81.80 85.00
CRR 150320P00140000 P 03/20/15 140.0 86.70 90.00
CRR 150320P00145000 P 03/20/15 145.0 91.80 95.00
CRR 150320P00150000 P 03/20/15 150.0 96.70 100.00
CRR 150320P00155000 P 03/20/15 155.0 101.70 104.80
CRR 150320P00160000 P 03/20/15 160.0 106.60 109.80
CRR 150320P00165000 P 03/20/15 165.0 111.70 114.80
CRR 150320P00170000 P 03/20/15 170.0 116.80 119.80
CRR 150320P00175000 P 03/20/15 175.0 121.70 124.90
CRR 150320P00180000 P 03/20/15 180.0 126.70 129.90
CRR 150320P00185000 P 03/20/15 185.0 131.60 134.90
CRR 150320P00190000 P 03/20/15 190.0 136.70 139.90
CRR 150320P00195000 P 03/20/15 195.0 141.70 144.80
CRR 150320P00200000 P 03/20/15 200.0 146.70 149.90
CRR 150320P00210000 P 03/20/15 210.0 156.70 159.90
CRR 150320P00220000 P 03/20/15 220.0 166.60 169.80
CRR 150619C00030000 C 06/19/15 30.0 21.00 24.40
CRR 150619C00035000 C 06/19/15 35.0 17.20 20.40
CRR 150619C00040000 C 06/19/15 40.0 14.00 16.70
CRR 150619C00045000 C 06/19/15 45.0 10.90 13.80
CRR 150619C00050000 C 06/19/15 50.0 8.50 11.30
CRR 150619C00055000 C 06/19/15 55.0 6.30 9.20
CRR 150619C00060000 C 06/19/15 60.0 4.70 7.90
CRR 150619C00065000 C 06/19/15 65.0 3.70 6.70
CRR 150619C00070000 C 06/19/15 70.0 2.50 5.50
CRR 150619C00075000 C 06/19/15 75.0 1.40 5.00
CRR 150619C00080000 C 06/19/15 80.0 0.80 4.30
CRR 150619P00030000 P 06/19/15 30.0 0.05 3.70
CRR 150619P00035000 P 06/19/15 35.0 0.30 4.10
CRR 150619P00040000 P 06/19/15 40.0 1.40 4.90
CRR 150619P00045000 P 06/19/15 45.0 2.90 6.50
CRR 150619P00050000 P 06/19/15 50.0 5.70 8.60
CRR 150619P00055000 P 06/19/15 55.0 8.60 11.60
CRR 150619P00060000 P 06/19/15 60.0 12.00 15.00
CRR 150619P00065000 P 06/19/15 65.0 15.80 18.80
CRR 150619P00070000 P 06/19/15 70.0 19.80 22.90
CRR 150619P00075000 P 06/19/15 75.0 24.20 27.30
CRR 150619P00080000 P 06/19/15 80.0 28.60 31.50

OPRA data is delayed 15 minutes.