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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 141220C00035000 C 12/20/14 35.0 10.10 12.60
CRR 141220C00040000 C 12/20/14 40.0 5.50 8.20
CRR 141220C00045000 C 12/20/14 45.0 2.60 2.95
CRR 141220C00050000 C 12/20/14 50.0 0.75 1.00
CRR 141220C00055000 C 12/20/14 55.0 0.15 0.45
CRR 141220C00060000 C 12/20/14 60.0 0.05 0.20
CRR 141220C00065000 C 12/20/14 65.0 0.00 0.15
CRR 141220C00070000 C 12/20/14 70.0 0.00 0.15
CRR 141220C00075000 C 12/20/14 75.0 0.00 0.15
CRR 141220C00080000 C 12/20/14 80.0 0.00 0.15
CRR 141220C00085000 C 12/20/14 85.0 0.00 0.25
CRR 141220C00090000 C 12/20/14 90.0 0.00 0.50
CRR 141220C00095000 C 12/20/14 95.0 0.00 0.25
CRR 141220C00100000 C 12/20/14 100.0 0.00 0.45
CRR 141220C00105000 C 12/20/14 105.0 0.00 0.25
CRR 141220C00110000 C 12/20/14 110.0 0.00 0.15
CRR 141220C00115000 C 12/20/14 115.0 0.00 0.50
CRR 141220C00120000 C 12/20/14 120.0 0.00 0.20
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 0.30
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 0.45
CRR 141220C00160000 C 12/20/14 160.0 0.00 0.40
CRR 141220C00165000 C 12/20/14 165.0 0.00 0.30
CRR 141220C00170000 C 12/20/14 170.0 0.00 0.30
CRR 141220C00175000 C 12/20/14 175.0 0.00 0.30
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 0.30
CRR 141220C00200000 C 12/20/14 200.0 0.00 0.25
CRR 141220C00210000 C 12/20/14 210.0 0.00 0.30
CRR 141220C00220000 C 12/20/14 220.0 0.00 0.30
CRR 141220P00035000 P 12/20/14 35.0 0.00 0.25
CRR 141220P00040000 P 12/20/14 40.0 0.40 0.55
CRR 141220P00045000 P 12/20/14 45.0 1.85 2.15
CRR 141220P00050000 P 12/20/14 50.0 4.90 5.90
CRR 141220P00055000 P 12/20/14 55.0 7.60 10.40
CRR 141220P00060000 P 12/20/14 60.0 13.10 15.20
CRR 141220P00065000 P 12/20/14 65.0 17.50 20.10
CRR 141220P00070000 P 12/20/14 70.0 22.60 25.10
CRR 141220P00075000 P 12/20/14 75.0 27.60 30.40
CRR 141220P00080000 P 12/20/14 80.0 32.60 35.50
CRR 141220P00085000 P 12/20/14 85.0 37.50 40.50
CRR 141220P00090000 P 12/20/14 90.0 42.60 45.50
CRR 141220P00095000 P 12/20/14 95.0 47.60 50.50
CRR 141220P00100000 P 12/20/14 100.0 52.50 55.50
CRR 141220P00105000 P 12/20/14 105.0 57.50 60.60
CRR 141220P00110000 P 12/20/14 110.0 62.50 65.50
CRR 141220P00115000 P 12/20/14 115.0 67.60 70.50
CRR 141220P00120000 P 12/20/14 120.0 72.60 75.50
CRR 141220P00125000 P 12/20/14 125.0 77.50 81.10
CRR 141220P00130000 P 12/20/14 130.0 82.50 86.00
CRR 141220P00135000 P 12/20/14 135.0 87.40 91.10
CRR 141220P00140000 P 12/20/14 140.0 92.40 95.50
CRR 141220P00145000 P 12/20/14 145.0 97.50 100.60
CRR 141220P00150000 P 12/20/14 150.0 102.40 105.50
CRR 141220P00155000 P 12/20/14 155.0 107.40 111.20
CRR 141220P00160000 P 12/20/14 160.0 112.50 116.10
CRR 141220P00165000 P 12/20/14 165.0 117.40 121.00
CRR 141220P00170000 P 12/20/14 170.0 122.40 125.50
CRR 141220P00175000 P 12/20/14 175.0 127.50 130.50
CRR 141220P00180000 P 12/20/14 180.0 132.40 136.10
CRR 141220P00185000 P 12/20/14 185.0 137.40 140.60
CRR 141220P00190000 P 12/20/14 190.0 142.50 145.50
CRR 141220P00195000 P 12/20/14 195.0 147.40 150.70
CRR 141220P00200000 P 12/20/14 200.0 152.40 155.70
CRR 141220P00210000 P 12/20/14 210.0 162.40 166.20
CRR 141220P00220000 P 12/20/14 220.0 172.40 176.00
CRR 150117C00025000 C 01/17/15 25.0 19.70 22.60
CRR 150117C00030000 C 01/17/15 30.0 14.80 17.70
CRR 150117C00035000 C 01/17/15 35.0 10.20 12.80
CRR 150117C00040000 C 01/17/15 40.0 6.40 8.90
CRR 150117C00045000 C 01/17/15 45.0 3.50 4.30
CRR 150117C00050000 C 01/17/15 50.0 1.40 1.95
CRR 150117C00055000 C 01/17/15 55.0 0.60 1.05
CRR 150117C00060000 C 01/17/15 60.0 0.25 0.65
CRR 150117C00065000 C 01/17/15 65.0 0.10 0.35
CRR 150117C00070000 C 01/17/15 70.0 0.00 0.25
CRR 150117C00075000 C 01/17/15 75.0 0.00 0.25
CRR 150117C00080000 C 01/17/15 80.0 0.00 0.35
CRR 150117C00085000 C 01/17/15 85.0 0.00 0.15
CRR 150117C00090000 C 01/17/15 90.0 0.00 0.25
CRR 150117C00095000 C 01/17/15 95.0 0.00 0.60
CRR 150117C00100000 C 01/17/15 100.0 0.00 0.25
CRR 150117C00105000 C 01/17/15 105.0 0.00 0.65
CRR 150117C00110000 C 01/17/15 110.0 0.00 0.05
CRR 150117C00115000 C 01/17/15 115.0 0.00 0.50
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 0.50
CRR 150117C00145000 C 01/17/15 145.0 0.00 0.25
CRR 150117C00150000 C 01/17/15 150.0 0.00 0.25
CRR 150117C00155000 C 01/17/15 155.0 0.00 0.45
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 0.30
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 0.45
CRR 150117P00025000 P 01/17/15 25.0 0.00 0.25
CRR 150117P00030000 P 01/17/15 30.0 0.00 0.25
CRR 150117P00035000 P 01/17/15 35.0 0.05 0.50
CRR 150117P00040000 P 01/17/15 40.0 0.85 1.40
CRR 150117P00045000 P 01/17/15 45.0 2.85 3.40
CRR 150117P00050000 P 01/17/15 50.0 5.90 6.30
CRR 150117P00055000 P 01/17/15 55.0 8.30 10.80
CRR 150117P00060000 P 01/17/15 60.0 12.70 15.50
CRR 150117P00065000 P 01/17/15 65.0 17.60 20.30
CRR 150117P00070000 P 01/17/15 70.0 22.60 25.20
CRR 150117P00075000 P 01/17/15 75.0 27.70 30.10
CRR 150117P00080000 P 01/17/15 80.0 33.90 35.20
CRR 150117P00085000 P 01/17/15 85.0 37.60 40.30
CRR 150117P00090000 P 01/17/15 90.0 42.50 45.40
CRR 150117P00095000 P 01/17/15 95.0 47.50 50.40
CRR 150117P00100000 P 01/17/15 100.0 52.50 55.20
CRR 150117P00105000 P 01/17/15 105.0 57.50 60.50
CRR 150117P00110000 P 01/17/15 110.0 62.50 65.50
CRR 150117P00115000 P 01/17/15 115.0 67.50 70.20
CRR 150117P00120000 P 01/17/15 120.0 72.50 75.70
CRR 150117P00125000 P 01/17/15 125.0 77.50 80.50
CRR 150117P00130000 P 01/17/15 130.0 82.50 85.20
CRR 150117P00135000 P 01/17/15 135.0 87.50 90.60
CRR 150117P00140000 P 01/17/15 140.0 92.50 95.60
CRR 150117P00145000 P 01/17/15 145.0 97.40 100.90
CRR 150117P00150000 P 01/17/15 150.0 102.40 105.80
CRR 150117P00155000 P 01/17/15 155.0 107.40 110.70
CRR 150117P00160000 P 01/17/15 160.0 112.40 115.70
CRR 150117P00165000 P 01/17/15 165.0 117.50 120.60
CRR 150117P00170000 P 01/17/15 170.0 122.50 125.50
CRR 150117P00175000 P 01/17/15 175.0 127.40 130.70
CRR 150117P00180000 P 01/17/15 180.0 132.50 135.50
CRR 150117P00185000 P 01/17/15 185.0 137.50 141.00
CRR 150117P00190000 P 01/17/15 190.0 142.50 145.60
CRR 150117P00195000 P 01/17/15 195.0 147.40 150.70
CRR 150117P00200000 P 01/17/15 200.0 152.50 155.50
CRR 150117P00210000 P 01/17/15 210.0 162.40 165.60
CRR 150117P00220000 P 01/17/15 220.0 172.50 175.50
CRR 150320C00030000 C 03/20/15 30.0 15.20 18.00
CRR 150320C00035000 C 03/20/15 35.0 11.40 13.90
CRR 150320C00040000 C 03/20/15 40.0 7.80 10.20
CRR 150320C00045000 C 03/20/15 45.0 5.10 7.10
CRR 150320C00050000 C 03/20/15 50.0 3.20 4.00
CRR 150320C00055000 C 03/20/15 55.0 2.00 2.65
CRR 150320C00060000 C 03/20/15 60.0 1.25 2.05
CRR 150320C00065000 C 03/20/15 65.0 0.70 1.50
CRR 150320C00070000 C 03/20/15 70.0 0.55 1.05
CRR 150320C00075000 C 03/20/15 75.0 0.15 0.70
CRR 150320C00080000 C 03/20/15 80.0 0.00 0.60
CRR 150320C00085000 C 03/20/15 85.0 0.00 0.50
CRR 150320C00090000 C 03/20/15 90.0 0.00 0.45
CRR 150320C00095000 C 03/20/15 95.0 0.00 0.40
CRR 150320C00100000 C 03/20/15 100.0 0.00 0.35
CRR 150320C00105000 C 03/20/15 105.0 0.00 0.60
CRR 150320C00110000 C 03/20/15 110.0 0.00 0.45
CRR 150320C00115000 C 03/20/15 115.0 0.00 0.40
CRR 150320C00120000 C 03/20/15 120.0 0.00 0.60
CRR 150320C00125000 C 03/20/15 125.0 0.00 0.60
CRR 150320C00130000 C 03/20/15 130.0 0.00 0.30
CRR 150320C00135000 C 03/20/15 135.0 0.00 0.60
CRR 150320C00140000 C 03/20/15 140.0 0.00 0.60
CRR 150320C00145000 C 03/20/15 145.0 0.00 0.30
CRR 150320C00150000 C 03/20/15 150.0 0.00 0.30
CRR 150320C00155000 C 03/20/15 155.0 0.00 0.30
CRR 150320C00160000 C 03/20/15 160.0 0.00 0.30
CRR 150320C00165000 C 03/20/15 165.0 0.00 0.70
CRR 150320C00170000 C 03/20/15 170.0 0.00 0.60
CRR 150320C00175000 C 03/20/15 175.0 0.00 0.60
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 0.30
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 0.30
CRR 150320P00030000 P 03/20/15 30.0 0.30 0.85
CRR 150320P00035000 P 03/20/15 35.0 0.95 1.70
CRR 150320P00040000 P 03/20/15 40.0 2.75 3.20
CRR 150320P00045000 P 03/20/15 45.0 4.40 5.50
CRR 150320P00050000 P 03/20/15 50.0 7.20 8.70
CRR 150320P00055000 P 03/20/15 55.0 10.50 12.40
CRR 150320P00060000 P 03/20/15 60.0 14.20 16.70
CRR 150320P00065000 P 03/20/15 65.0 18.40 21.20
CRR 150320P00070000 P 03/20/15 70.0 23.20 25.80
CRR 150320P00075000 P 03/20/15 75.0 28.00 30.80
CRR 150320P00080000 P 03/20/15 80.0 32.80 35.90
CRR 150320P00085000 P 03/20/15 85.0 37.80 41.10
CRR 150320P00090000 P 03/20/15 90.0 42.90 46.50
CRR 150320P00095000 P 03/20/15 95.0 47.80 51.10
CRR 150320P00100000 P 03/20/15 100.0 52.70 56.30
CRR 150320P00105000 P 03/20/15 105.0 57.80 61.40
CRR 150320P00110000 P 03/20/15 110.0 62.70 65.90
CRR 150320P00115000 P 03/20/15 115.0 67.80 71.30
CRR 150320P00120000 P 03/20/15 120.0 72.80 76.10
CRR 150320P00125000 P 03/20/15 125.0 77.80 80.90
CRR 150320P00130000 P 03/20/15 130.0 82.60 85.90
CRR 150320P00135000 P 03/20/15 135.0 87.80 91.50
CRR 150320P00140000 P 03/20/15 140.0 92.80 95.90
CRR 150320P00145000 P 03/20/15 145.0 97.80 101.00
CRR 150320P00150000 P 03/20/15 150.0 102.60 105.90
CRR 150320P00155000 P 03/20/15 155.0 107.60 111.20
CRR 150320P00160000 P 03/20/15 160.0 112.70 116.80
CRR 150320P00165000 P 03/20/15 165.0 117.70 121.80
CRR 150320P00170000 P 03/20/15 170.0 122.70 126.70
CRR 150320P00175000 P 03/20/15 175.0 127.70 131.00
CRR 150320P00180000 P 03/20/15 180.0 132.70 136.70
CRR 150320P00185000 P 03/20/15 185.0 137.70 141.80
CRR 150320P00190000 P 03/20/15 190.0 142.70 146.70
CRR 150320P00195000 P 03/20/15 195.0 147.70 151.80
CRR 150320P00200000 P 03/20/15 200.0 152.70 156.70
CRR 150320P00210000 P 03/20/15 210.0 162.60 166.80
CRR 150320P00220000 P 03/20/15 220.0 172.60 176.30
CRR 150619C00025000 C 06/19/15 25.0 19.70 23.00
CRR 150619C00030000 C 06/19/15 30.0 15.50 18.70
CRR 150619C00035000 C 06/19/15 35.0 12.30 15.00
CRR 150619C00040000 C 06/19/15 40.0 9.20 11.80
CRR 150619C00045000 C 06/19/15 45.0 6.60 9.30
CRR 150619C00050000 C 06/19/15 50.0 4.70 5.60
CRR 150619C00055000 C 06/19/15 55.0 3.30 5.00
CRR 150619C00060000 C 06/19/15 60.0 2.20 3.70
CRR 150619C00065000 C 06/19/15 65.0 1.30 2.65
CRR 150619C00070000 C 06/19/15 70.0 1.00 2.20
CRR 150619C00075000 C 06/19/15 75.0 0.35 1.75
CRR 150619C00080000 C 06/19/15 80.0 0.45 1.15
CRR 150619P00025000 P 06/19/15 25.0 0.25 1.10
CRR 150619P00030000 P 06/19/15 30.0 0.40 2.10
CRR 150619P00035000 P 06/19/15 35.0 1.80 2.85
CRR 150619P00040000 P 06/19/15 40.0 3.50 4.90
CRR 150619P00045000 P 06/19/15 45.0 5.70 7.30
CRR 150619P00050000 P 06/19/15 50.0 9.20 10.40
CRR 150619P00055000 P 06/19/15 55.0 11.40 14.00
CRR 150619P00060000 P 06/19/15 60.0 15.30 18.30
CRR 150619P00065000 P 06/19/15 65.0 19.70 22.80
CRR 150619P00070000 P 06/19/15 70.0 23.90 26.90
CRR 150619P00075000 P 06/19/15 75.0 28.80 31.70
CRR 150619P00080000 P 06/19/15 80.0 33.50 36.20
CRR 160115C00030000 C 01/15/16 30.0 17.10 19.80
CRR 160115C00035000 C 01/15/16 35.0 13.20 16.40
CRR 160115C00040000 C 01/15/16 40.0 10.60 13.80
CRR 160115C00045000 C 01/15/16 45.0 8.70 11.60
CRR 160115C00050000 C 01/15/16 50.0 7.10 9.70
CRR 160115C00055000 C 01/15/16 55.0 5.60 8.00
CRR 160115C00060000 C 01/15/16 60.0 4.30 6.60
CRR 160115C00065000 C 01/15/16 65.0 3.30 5.70
CRR 160115C00070000 C 01/15/16 70.0 2.50 4.60
CRR 160115C00075000 C 01/15/16 75.0 2.25 4.00
CRR 160115P00030000 P 01/15/16 30.0 2.25 3.50
CRR 160115P00035000 P 01/15/16 35.0 3.70 5.30
CRR 160115P00040000 P 01/15/16 40.0 5.80 7.50
CRR 160115P00045000 P 01/15/16 45.0 8.30 10.50
CRR 160115P00050000 P 01/15/16 50.0 10.90 13.90
CRR 160115P00055000 P 01/15/16 55.0 14.50 17.10
CRR 160115P00060000 P 01/15/16 60.0 18.30 21.00
CRR 160115P00065000 P 01/15/16 65.0 22.30 25.00
CRR 160115P00070000 P 01/15/16 70.0 26.60 29.90
CRR 160115P00075000 P 01/15/16 75.0 30.90 33.80
CRR 170120C00025000 C 01/20/17 25.0 21.50 24.40
CRR 170120C00030000 C 01/20/17 30.0 17.00 21.20
CRR 170120C00035000 C 01/20/17 35.0 15.40 18.40
CRR 170120C00040000 C 01/20/17 40.0 13.10 16.20
CRR 170120C00045000 C 01/20/17 45.0 11.50 14.20
CRR 170120C00050000 C 01/20/17 50.0 9.30 12.40
CRR 170120C00055000 C 01/20/17 55.0 8.00 10.90
CRR 170120C00060000 C 01/20/17 60.0 7.00 9.80
CRR 170120C00065000 C 01/20/17 65.0 6.10 8.80
CRR 170120C00070000 C 01/20/17 70.0 4.60 7.80
CRR 170120C00075000 C 01/20/17 75.0 3.50 7.00
CRR 170120P00025000 P 01/20/17 25.0 2.30 5.40
CRR 170120P00030000 P 01/20/17 30.0 4.00 6.60
CRR 170120P00035000 P 01/20/17 35.0 6.20 9.10
CRR 170120P00040000 P 01/20/17 40.0 8.70 11.80
CRR 170120P00045000 P 01/20/17 45.0 11.70 14.60
CRR 170120P00050000 P 01/20/17 50.0 15.00 17.60
CRR 170120P00055000 P 01/20/17 55.0 18.50 21.00
CRR 170120P00060000 P 01/20/17 60.0 22.20 24.80
CRR 170120P00065000 P 01/20/17 65.0 26.20 28.70
CRR 170120P00070000 P 01/20/17 70.0 30.20 32.70
CRR 170120P00075000 P 01/20/17 75.0 33.50 36.90

OPRA data is delayed 15 minutes.