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 (2015-02-06)Premium Content

Carbo Ceramics (CRR)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 150320C00020000 C 03/20/15 20.0 15.10 17.70
CRR 150320C00022500 C 03/20/15 22.5 12.70 15.10
CRR 150320C00025000 C 03/20/15 25.0 10.20 12.60
CRR 150320C00030000 C 03/20/15 30.0 5.50 7.70
CRR 150320C00035000 C 03/20/15 35.0 2.60 3.40
CRR 150320C00040000 C 03/20/15 40.0 0.55 0.80
CRR 150320C00045000 C 03/20/15 45.0 0.05 0.30
CRR 150320C00050000 C 03/20/15 50.0 0.00 0.40
CRR 150320C00055000 C 03/20/15 55.0 0.00 0.40
CRR 150320C00060000 C 03/20/15 60.0 0.00 0.40
CRR 150320C00065000 C 03/20/15 65.0 0.00 0.40
CRR 150320C00070000 C 03/20/15 70.0 0.00 0.05
CRR 150320C00075000 C 03/20/15 75.0 0.00 0.40
CRR 150320C00080000 C 03/20/15 80.0 0.00 0.40
CRR 150320C00085000 C 03/20/15 85.0 0.00 0.40
CRR 150320C00090000 C 03/20/15 90.0 0.00 0.10
CRR 150320C00095000 C 03/20/15 95.0 0.00 0.40
CRR 150320C00100000 C 03/20/15 100.0 0.00 0.40
CRR 150320C00105000 C 03/20/15 105.0 0.00 0.40
CRR 150320C00110000 C 03/20/15 110.0 0.00 0.40
CRR 150320C00115000 C 03/20/15 115.0 0.00 0.20
CRR 150320C00120000 C 03/20/15 120.0 0.00 0.40
CRR 150320C00125000 C 03/20/15 125.0 0.00 0.40
CRR 150320C00130000 C 03/20/15 130.0 0.00 0.40
CRR 150320C00135000 C 03/20/15 135.0 0.00 0.40
CRR 150320C00140000 C 03/20/15 140.0 0.00 0.25
CRR 150320C00145000 C 03/20/15 145.0 0.00 0.40
CRR 150320C00150000 C 03/20/15 150.0 0.00 0.40
CRR 150320C00155000 C 03/20/15 155.0 0.00 0.40
CRR 150320C00160000 C 03/20/15 160.0 0.00 0.40
CRR 150320C00165000 C 03/20/15 165.0 0.00 0.40
CRR 150320C00170000 C 03/20/15 170.0 0.00 0.40
CRR 150320C00175000 C 03/20/15 175.0 0.00 0.40
CRR 150320C00180000 C 03/20/15 180.0 0.00 0.40
CRR 150320C00185000 C 03/20/15 185.0 0.00 0.40
CRR 150320C00190000 C 03/20/15 190.0 0.00 0.40
CRR 150320C00195000 C 03/20/15 195.0 0.00 0.40
CRR 150320C00200000 C 03/20/15 200.0 0.00 0.40
CRR 150320C00210000 C 03/20/15 210.0 0.00 0.40
CRR 150320C00220000 C 03/20/15 220.0 0.00 0.40
CRR 150320P00020000 P 03/20/15 20.0 0.00 0.20
CRR 150320P00022500 P 03/20/15 22.5 0.00 0.05
CRR 150320P00025000 P 03/20/15 25.0 0.00 0.40
CRR 150320P00030000 P 03/20/15 30.0 0.15 0.40
CRR 150320P00035000 P 03/20/15 35.0 0.95 1.35
CRR 150320P00040000 P 03/20/15 40.0 3.50 4.50
CRR 150320P00045000 P 03/20/15 45.0 7.80 9.90
CRR 150320P00050000 P 03/20/15 50.0 12.50 15.20
CRR 150320P00055000 P 03/20/15 55.0 17.60 20.00
CRR 150320P00060000 P 03/20/15 60.0 22.50 25.00
CRR 150320P00065000 P 03/20/15 65.0 27.50 30.00
CRR 150320P00070000 P 03/20/15 70.0 32.40 35.20
CRR 150320P00075000 P 03/20/15 75.0 37.50 40.20
CRR 150320P00080000 P 03/20/15 80.0 42.50 45.00
CRR 150320P00085000 P 03/20/15 85.0 47.40 49.40
CRR 150320P00090000 P 03/20/15 90.0 52.50 55.10
CRR 150320P00095000 P 03/20/15 95.0 56.90 60.20
CRR 150320P00100000 P 03/20/15 100.0 61.90 65.20
CRR 150320P00105000 P 03/20/15 105.0 66.30 70.50
CRR 150320P00110000 P 03/20/15 110.0 71.40 75.40
CRR 150320P00115000 P 03/20/15 115.0 76.30 80.40
CRR 150320P00120000 P 03/20/15 120.0 81.30 85.30
CRR 150320P00125000 P 03/20/15 125.0 86.30 90.30
CRR 150320P00130000 P 03/20/15 130.0 91.30 95.70
CRR 150320P00135000 P 03/20/15 135.0 96.70 100.40
CRR 150320P00140000 P 03/20/15 140.0 101.30 105.60
CRR 150320P00145000 P 03/20/15 145.0 106.30 110.60
CRR 150320P00150000 P 03/20/15 150.0 111.30 115.50
CRR 150320P00155000 P 03/20/15 155.0 116.30 120.70
CRR 150320P00160000 P 03/20/15 160.0 121.30 125.70
CRR 150320P00165000 P 03/20/15 165.0 126.30 130.60
CRR 150320P00170000 P 03/20/15 170.0 131.20 135.20
CRR 150320P00175000 P 03/20/15 175.0 136.30 140.70
CRR 150320P00180000 P 03/20/15 180.0 141.30 145.80
CRR 150320P00185000 P 03/20/15 185.0 146.20 150.60
CRR 150320P00190000 P 03/20/15 190.0 151.30 155.60
CRR 150320P00195000 P 03/20/15 195.0 156.20 160.20
CRR 150320P00200000 P 03/20/15 200.0 161.30 165.60
CRR 150320P00210000 P 03/20/15 210.0 171.30 175.70
CRR 150320P00220000 P 03/20/15 220.0 181.30 185.60
CRR 150417C00020000 C 04/17/15 20.0 15.00 17.60
CRR 150417C00022500 C 04/17/15 22.5 12.70 15.20
CRR 150417C00025000 C 04/17/15 25.0 10.30 12.70
CRR 150417C00030000 C 04/17/15 30.0 6.00 8.00
CRR 150417C00035000 C 04/17/15 35.0 3.20 4.10
CRR 150417C00040000 C 04/17/15 40.0 1.25 1.60
CRR 150417C00045000 C 04/17/15 45.0 0.25 0.70
CRR 150417C00050000 C 04/17/15 50.0 0.05 0.50
CRR 150417C00055000 C 04/17/15 55.0 0.00 0.40
CRR 150417C00060000 C 04/17/15 60.0 0.00 0.40
CRR 150417P00020000 P 04/17/15 20.0 0.00 0.40
CRR 150417P00022500 P 04/17/15 22.5 0.00 0.45
CRR 150417P00025000 P 04/17/15 25.0 0.05 0.50
CRR 150417P00030000 P 04/17/15 30.0 0.55 0.80
CRR 150417P00035000 P 04/17/15 35.0 1.85 2.30
CRR 150417P00040000 P 04/17/15 40.0 4.50 5.30
CRR 150417P00045000 P 04/17/15 45.0 8.30 10.30
CRR 150417P00050000 P 04/17/15 50.0 12.90 15.10
CRR 150417P00055000 P 04/17/15 55.0 17.70 20.10
CRR 150417P00060000 P 04/17/15 60.0 22.60 25.00
CRR 150619C00020000 C 06/19/15 20.0 15.00 17.70
CRR 150619C00022500 C 06/19/15 22.5 12.70 15.50
CRR 150619C00025000 C 06/19/15 25.0 10.50 13.10
CRR 150619C00030000 C 06/19/15 30.0 6.70 8.80
CRR 150619C00035000 C 06/19/15 35.0 4.00 5.50
CRR 150619C00040000 C 06/19/15 40.0 2.15 3.30
CRR 150619C00045000 C 06/19/15 45.0 1.10 1.80
CRR 150619C00050000 C 06/19/15 50.0 0.60 1.05
CRR 150619C00055000 C 06/19/15 55.0 0.10 0.75
CRR 150619C00060000 C 06/19/15 60.0 0.00 0.55
CRR 150619C00065000 C 06/19/15 65.0 0.00 0.55
CRR 150619C00070000 C 06/19/15 70.0 0.00 0.50
CRR 150619C00075000 C 06/19/15 75.0 0.00 0.45
CRR 150619C00080000 C 06/19/15 80.0 0.00 0.80
CRR 150619P00020000 P 06/19/15 20.0 0.05 0.65
CRR 150619P00022500 P 06/19/15 22.5 0.05 1.65
CRR 150619P00025000 P 06/19/15 25.0 0.60 1.15
CRR 150619P00030000 P 06/19/15 30.0 1.60 2.45
CRR 150619P00035000 P 06/19/15 35.0 3.50 4.90
CRR 150619P00040000 P 06/19/15 40.0 6.30 7.50
CRR 150619P00045000 P 06/19/15 45.0 9.70 12.00
CRR 150619P00050000 P 06/19/15 50.0 13.90 16.30
CRR 150619P00055000 P 06/19/15 55.0 18.20 20.80
CRR 150619P00060000 P 06/19/15 60.0 22.90 25.50
CRR 150619P00065000 P 06/19/15 65.0 27.70 30.30
CRR 150619P00070000 P 06/19/15 70.0 32.80 35.30
CRR 150619P00075000 P 06/19/15 75.0 37.60 40.20
CRR 150619P00080000 P 06/19/15 80.0 42.20 45.70
CRR 150918C00017500 C 09/18/15 17.5 17.50 20.30
CRR 150918C00020000 C 09/18/15 20.0 15.10 18.00
CRR 150918C00022500 C 09/18/15 22.5 12.80 15.90
CRR 150918C00025000 C 09/18/15 25.0 11.00 13.50
CRR 150918C00030000 C 09/18/15 30.0 7.70 9.80
CRR 150918C00035000 C 09/18/15 35.0 5.10 6.80
CRR 150918C00040000 C 09/18/15 40.0 3.30 4.70
CRR 150918C00045000 C 09/18/15 45.0 2.20 3.10
CRR 150918C00050000 C 09/18/15 50.0 1.40 2.20
CRR 150918P00017500 P 09/18/15 17.5 0.00 1.10
CRR 150918P00020000 P 09/18/15 20.0 0.35 0.65
CRR 150918P00022500 P 09/18/15 22.5 0.85 1.40
CRR 150918P00025000 P 09/18/15 25.0 1.40 2.05
CRR 150918P00030000 P 09/18/15 30.0 2.85 4.50
CRR 150918P00035000 P 09/18/15 35.0 5.00 5.90
CRR 150918P00040000 P 09/18/15 40.0 7.80 9.80
CRR 150918P00045000 P 09/18/15 45.0 11.40 13.70
CRR 150918P00050000 P 09/18/15 50.0 15.30 17.90
CRR 160115C00020000 C 01/15/16 20.0 15.10 18.30
CRR 160115C00022500 C 01/15/16 22.5 13.20 16.20
CRR 160115C00025000 C 01/15/16 25.0 11.30 14.10
CRR 160115C00030000 C 01/15/16 30.0 8.50 10.70
CRR 160115C00035000 C 01/15/16 35.0 4.60 8.90
CRR 160115C00040000 C 01/15/16 40.0 4.10 6.00
CRR 160115C00045000 C 01/15/16 45.0 3.50 4.60
CRR 160115C00050000 C 01/15/16 50.0 2.10 3.70
CRR 160115C00055000 C 01/15/16 55.0 0.65 3.60
CRR 160115C00060000 C 01/15/16 60.0 1.10 2.95
CRR 160115C00065000 C 01/15/16 65.0 0.00 3.70
CRR 160115C00070000 C 01/15/16 70.0 0.00 3.00
CRR 160115C00075000 C 01/15/16 75.0 0.00 2.10
CRR 160115P00020000 P 01/15/16 20.0 0.80 1.75
CRR 160115P00022500 P 01/15/16 22.5 0.35 3.40
CRR 160115P00025000 P 01/15/16 25.0 2.00 2.70
CRR 160115P00030000 P 01/15/16 30.0 3.80 4.90
CRR 160115P00035000 P 01/15/16 35.0 6.20 8.10
CRR 160115P00040000 P 01/15/16 40.0 9.00 11.50
CRR 160115P00045000 P 01/15/16 45.0 12.60 15.30
CRR 160115P00050000 P 01/15/16 50.0 16.50 19.60
CRR 160115P00055000 P 01/15/16 55.0 20.70 23.80
CRR 160115P00060000 P 01/15/16 60.0 24.90 29.10
CRR 160115P00065000 P 01/15/16 65.0 29.50 32.60
CRR 160115P00070000 P 01/15/16 70.0 33.90 37.40
CRR 160115P00075000 P 01/15/16 75.0 39.00 42.20
CRR 170120C00020000 C 01/20/17 20.0 15.90 19.00
CRR 170120C00022500 C 01/20/17 22.5 14.30 17.50
CRR 170120C00025000 C 01/20/17 25.0 13.60 14.50
CRR 170120C00030000 C 01/20/17 30.0 9.90 13.10
CRR 170120C00035000 C 01/20/17 35.0 7.70 11.40
CRR 170120C00040000 C 01/20/17 40.0 5.90 9.60
CRR 170120C00045000 C 01/20/17 45.0 4.50 7.80
CRR 170120C00050000 C 01/20/17 50.0 5.30 6.50
CRR 170120C00055000 C 01/20/17 55.0 2.30 6.90
CRR 170120C00060000 C 01/20/17 60.0 1.60 6.20
CRR 170120C00065000 C 01/20/17 65.0 1.00 5.70
CRR 170120C00070000 C 01/20/17 70.0 1.00 4.50
CRR 170120C00075000 C 01/20/17 75.0 1.45 4.80
CRR 170120P00020000 P 01/20/17 20.0 2.25 3.80
CRR 170120P00022500 P 01/20/17 22.5 2.15 5.60
CRR 170120P00025000 P 01/20/17 25.0 3.80 6.00
CRR 170120P00030000 P 01/20/17 30.0 6.00 8.70
CRR 170120P00035000 P 01/20/17 35.0 8.30 11.10
CRR 170120P00040000 P 01/20/17 40.0 11.80 15.40
CRR 170120P00045000 P 01/20/17 45.0 15.50 19.20
CRR 170120P00050000 P 01/20/17 50.0 19.40 23.30
CRR 170120P00055000 P 01/20/17 55.0 23.30 26.60
CRR 170120P00060000 P 01/20/17 60.0 27.30 30.60
CRR 170120P00065000 P 01/20/17 65.0 31.70 36.20
CRR 170120P00070000 P 01/20/17 70.0 36.10 40.60
CRR 170120P00075000 P 01/20/17 75.0 40.20 44.40

OPRA data is delayed 15 minutes.