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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 140920C00065000 C 09/20/14 65.0 41.10 44.20
CRR 140920C00070000 C 09/20/14 70.0 36.10 39.20
CRR 140920C00075000 C 09/20/14 75.0 31.50 34.20
CRR 140920C00080000 C 09/20/14 80.0 26.60 29.30
CRR 140920C00085000 C 09/20/14 85.0 21.50 24.40
CRR 140920C00090000 C 09/20/14 90.0 16.70 19.40
CRR 140920C00095000 C 09/20/14 95.0 12.00 14.60
CRR 140920C00100000 C 09/20/14 100.0 7.60 10.20
CRR 140920C00105000 C 09/20/14 105.0 4.60 5.10
CRR 140920C00110000 C 09/20/14 110.0 2.40 2.65
CRR 140920C00115000 C 09/20/14 115.0 1.20 1.50
CRR 140920C00120000 C 09/20/14 120.0 0.55 0.80
CRR 140920C00125000 C 09/20/14 125.0 0.10 0.45
CRR 140920C00130000 C 09/20/14 130.0 0.10 0.35
CRR 140920C00135000 C 09/20/14 135.0 0.00 0.50
CRR 140920C00140000 C 09/20/14 140.0 0.00 0.25
CRR 140920C00145000 C 09/20/14 145.0 0.00 0.30
CRR 140920C00150000 C 09/20/14 150.0 0.00 0.20
CRR 140920C00155000 C 09/20/14 155.0 0.00 0.30
CRR 140920C00160000 C 09/20/14 160.0 0.00 0.50
CRR 140920C00165000 C 09/20/14 165.0 0.00 0.50
CRR 140920C00170000 C 09/20/14 170.0 0.00 0.10
CRR 140920C00175000 C 09/20/14 175.0 0.00 0.50
CRR 140920C00180000 C 09/20/14 180.0 0.00 0.10
CRR 140920C00185000 C 09/20/14 185.0 0.00 0.30
CRR 140920C00190000 C 09/20/14 190.0 0.00 0.50
CRR 140920C00195000 C 09/20/14 195.0 0.00 0.30
CRR 140920C00200000 C 09/20/14 200.0 0.00 0.50
CRR 140920C00210000 C 09/20/14 210.0 0.00 0.25
CRR 140920P00065000 P 09/20/14 65.0 0.00 0.25
CRR 140920P00070000 P 09/20/14 70.0 0.00 0.50
CRR 140920P00075000 P 09/20/14 75.0 0.00 0.25
CRR 140920P00080000 P 09/20/14 80.0 0.00 0.25
CRR 140920P00085000 P 09/20/14 85.0 0.00 0.30
CRR 140920P00090000 P 09/20/14 90.0 0.10 0.40
CRR 140920P00095000 P 09/20/14 95.0 0.30 0.55
CRR 140920P00100000 P 09/20/14 100.0 0.90 1.10
CRR 140920P00105000 P 09/20/14 105.0 2.20 2.40
CRR 140920P00110000 P 09/20/14 110.0 4.40 5.10
CRR 140920P00115000 P 09/20/14 115.0 7.00 9.00
CRR 140920P00120000 P 09/20/14 120.0 11.30 13.90
CRR 140920P00125000 P 09/20/14 125.0 16.20 18.90
CRR 140920P00130000 P 09/20/14 130.0 21.10 23.90
CRR 140920P00135000 P 09/20/14 135.0 26.00 28.70
CRR 140920P00140000 P 09/20/14 140.0 30.90 33.80
CRR 140920P00145000 P 09/20/14 145.0 35.80 38.80
CRR 140920P00150000 P 09/20/14 150.0 40.80 43.80
CRR 140920P00155000 P 09/20/14 155.0 45.90 49.00
CRR 140920P00160000 P 09/20/14 160.0 50.80 54.00
CRR 140920P00165000 P 09/20/14 165.0 55.90 59.10
CRR 140920P00170000 P 09/20/14 170.0 60.90 64.00
CRR 140920P00175000 P 09/20/14 175.0 65.90 69.00
CRR 140920P00180000 P 09/20/14 180.0 70.90 74.00
CRR 140920P00185000 P 09/20/14 185.0 75.80 79.00
CRR 140920P00190000 P 09/20/14 190.0 80.90 84.00
CRR 140920P00195000 P 09/20/14 195.0 85.90 89.00
CRR 140920P00200000 P 09/20/14 200.0 90.90 94.00
CRR 140920P00210000 P 09/20/14 210.0 100.90 103.90
CRR 141018C00065000 C 10/18/14 65.0 41.20 44.20
CRR 141018C00070000 C 10/18/14 70.0 36.40 39.30
CRR 141018C00075000 C 10/18/14 75.0 31.30 34.30
CRR 141018C00080000 C 10/18/14 80.0 26.40 29.40
CRR 141018C00085000 C 10/18/14 85.0 21.80 24.60
CRR 141018C00090000 C 10/18/14 90.0 17.20 19.90
CRR 141018C00095000 C 10/18/14 95.0 12.50 15.60
CRR 141018C00100000 C 10/18/14 100.0 9.40 10.60
CRR 141018C00105000 C 10/18/14 105.0 6.40 6.90
CRR 141018C00110000 C 10/18/14 110.0 3.90 4.50
CRR 141018C00115000 C 10/18/14 115.0 2.35 2.75
CRR 141018C00120000 C 10/18/14 120.0 1.45 1.70
CRR 141018C00125000 C 10/18/14 125.0 0.80 1.25
CRR 141018C00130000 C 10/18/14 130.0 0.45 0.75
CRR 141018C00135000 C 10/18/14 135.0 0.25 0.55
CRR 141018C00140000 C 10/18/14 140.0 0.10 0.40
CRR 141018C00145000 C 10/18/14 145.0 0.00 0.30
CRR 141018C00150000 C 10/18/14 150.0 0.00 0.25
CRR 141018C00155000 C 10/18/14 155.0 0.00 0.25
CRR 141018P00065000 P 10/18/14 65.0 0.00 0.30
CRR 141018P00070000 P 10/18/14 70.0 0.00 0.25
CRR 141018P00075000 P 10/18/14 75.0 0.00 0.25
CRR 141018P00080000 P 10/18/14 80.0 0.05 0.30
CRR 141018P00085000 P 10/18/14 85.0 0.10 0.45
CRR 141018P00090000 P 10/18/14 90.0 0.40 0.75
CRR 141018P00095000 P 10/18/14 95.0 1.00 1.40
CRR 141018P00100000 P 10/18/14 100.0 2.00 2.50
CRR 141018P00105000 P 10/18/14 105.0 3.80 4.30
CRR 141018P00110000 P 10/18/14 110.0 6.50 6.90
CRR 141018P00115000 P 10/18/14 115.0 9.50 10.20
CRR 141018P00120000 P 10/18/14 120.0 12.50 14.90
CRR 141018P00125000 P 10/18/14 125.0 16.90 19.40
CRR 141018P00130000 P 10/18/14 130.0 21.60 24.30
CRR 141018P00135000 P 10/18/14 135.0 26.30 29.10
CRR 141018P00140000 P 10/18/14 140.0 31.10 34.00
CRR 141018P00145000 P 10/18/14 145.0 36.10 39.00
CRR 141018P00150000 P 10/18/14 150.0 40.90 43.60
CRR 141018P00155000 P 10/18/14 155.0 45.90 48.60
CRR 141220C00065000 C 12/20/14 65.0 41.10 44.30
CRR 141220C00070000 C 12/20/14 70.0 36.20 39.50
CRR 141220C00075000 C 12/20/14 75.0 31.80 34.70
CRR 141220C00080000 C 12/20/14 80.0 27.40 30.20
CRR 141220C00085000 C 12/20/14 85.0 23.20 26.00
CRR 141220C00090000 C 12/20/14 90.0 19.10 21.90
CRR 141220C00095000 C 12/20/14 95.0 15.70 18.30
CRR 141220C00100000 C 12/20/14 100.0 12.80 15.10
CRR 141220C00105000 C 12/20/14 105.0 10.30 11.00
CRR 141220C00110000 C 12/20/14 110.0 7.90 8.60
CRR 141220C00115000 C 12/20/14 115.0 6.20 6.80
CRR 141220C00120000 C 12/20/14 120.0 4.70 5.60
CRR 141220C00125000 C 12/20/14 125.0 3.60 4.30
CRR 141220C00130000 C 12/20/14 130.0 2.65 3.30
CRR 141220C00135000 C 12/20/14 135.0 1.90 2.50
CRR 141220C00140000 C 12/20/14 140.0 1.10 2.20
CRR 141220C00145000 C 12/20/14 145.0 1.05 1.25
CRR 141220C00150000 C 12/20/14 150.0 0.30 1.20
CRR 141220C00155000 C 12/20/14 155.0 0.10 1.25
CRR 141220C00160000 C 12/20/14 160.0 0.00 1.20
CRR 141220C00165000 C 12/20/14 165.0 0.00 0.90
CRR 141220C00170000 C 12/20/14 170.0 0.10 0.60
CRR 141220C00175000 C 12/20/14 175.0 0.00 0.70
CRR 141220C00180000 C 12/20/14 180.0 0.05 0.50
CRR 141220C00185000 C 12/20/14 185.0 0.00 0.55
CRR 141220C00190000 C 12/20/14 190.0 0.00 0.65
CRR 141220C00195000 C 12/20/14 195.0 0.00 0.45
CRR 141220C00200000 C 12/20/14 200.0 0.00 0.65
CRR 141220C00210000 C 12/20/14 210.0 0.05 0.25
CRR 141220C00220000 C 12/20/14 220.0 0.00 0.25
CRR 141220P00065000 P 12/20/14 65.0 0.10 0.55
CRR 141220P00070000 P 12/20/14 70.0 0.40 0.65
CRR 141220P00075000 P 12/20/14 75.0 0.60 0.95
CRR 141220P00080000 P 12/20/14 80.0 1.00 1.45
CRR 141220P00085000 P 12/20/14 85.0 1.65 2.20
CRR 141220P00090000 P 12/20/14 90.0 2.60 3.10
CRR 141220P00095000 P 12/20/14 95.0 4.00 4.70
CRR 141220P00100000 P 12/20/14 100.0 5.70 6.40
CRR 141220P00105000 P 12/20/14 105.0 7.90 8.70
CRR 141220P00110000 P 12/20/14 110.0 10.30 11.30
CRR 141220P00115000 P 12/20/14 115.0 13.30 14.70
CRR 141220P00120000 P 12/20/14 120.0 17.00 18.60
CRR 141220P00125000 P 12/20/14 125.0 20.10 22.30
CRR 141220P00130000 P 12/20/14 130.0 23.90 26.60
CRR 141220P00135000 P 12/20/14 135.0 28.30 31.00
CRR 141220P00140000 P 12/20/14 140.0 32.90 35.60
CRR 141220P00145000 P 12/20/14 145.0 37.40 39.90
CRR 141220P00150000 P 12/20/14 150.0 42.20 45.00
CRR 141220P00155000 P 12/20/14 155.0 47.10 49.60
CRR 141220P00160000 P 12/20/14 160.0 51.80 54.60
CRR 141220P00165000 P 12/20/14 165.0 56.60 59.60
CRR 141220P00170000 P 12/20/14 170.0 61.30 64.50
CRR 141220P00175000 P 12/20/14 175.0 66.30 69.50
CRR 141220P00180000 P 12/20/14 180.0 71.30 74.40
CRR 141220P00185000 P 12/20/14 185.0 76.30 79.40
CRR 141220P00190000 P 12/20/14 190.0 81.10 84.30
CRR 141220P00195000 P 12/20/14 195.0 86.20 89.30
CRR 141220P00200000 P 12/20/14 200.0 91.10 94.30
CRR 141220P00210000 P 12/20/14 210.0 101.10 104.00
CRR 141220P00220000 P 12/20/14 220.0 111.10 114.50
CRR 150117C00035000 C 01/17/15 35.0 71.20 74.10
CRR 150117C00040000 C 01/17/15 40.0 65.90 69.20
CRR 150117C00045000 C 01/17/15 45.0 60.90 64.20
CRR 150117C00050000 C 01/17/15 50.0 56.00 59.20
CRR 150117C00055000 C 01/17/15 55.0 51.00 54.20
CRR 150117C00060000 C 01/17/15 60.0 46.10 49.30
CRR 150117C00065000 C 01/17/15 65.0 41.30 44.30
CRR 150117C00070000 C 01/17/15 70.0 36.60 39.50
CRR 150117C00075000 C 01/17/15 75.0 32.00 34.90
CRR 150117C00080000 C 01/17/15 80.0 28.10 30.60
CRR 150117C00085000 C 01/17/15 85.0 23.50 26.30
CRR 150117C00090000 C 01/17/15 90.0 20.50 22.60
CRR 150117C00095000 C 01/17/15 95.0 16.90 18.80
CRR 150117C00100000 C 01/17/15 100.0 14.00 15.80
CRR 150117C00105000 C 01/17/15 105.0 10.60 11.90
CRR 150117C00110000 C 01/17/15 110.0 8.50 9.60
CRR 150117C00115000 C 01/17/15 115.0 6.50 7.60
CRR 150117C00120000 C 01/17/15 120.0 5.20 6.50
CRR 150117C00125000 C 01/17/15 125.0 4.00 5.10
CRR 150117C00130000 C 01/17/15 130.0 3.10 4.00
CRR 150117C00135000 C 01/17/15 135.0 2.35 3.20
CRR 150117C00140000 C 01/17/15 140.0 1.75 2.45
CRR 150117C00145000 C 01/17/15 145.0 0.95 2.50
CRR 150117C00150000 C 01/17/15 150.0 1.05 1.50
CRR 150117C00155000 C 01/17/15 155.0 0.35 1.25
CRR 150117C00160000 C 01/17/15 160.0 0.15 1.05
CRR 150117C00165000 C 01/17/15 165.0 0.05 1.05
CRR 150117C00170000 C 01/17/15 170.0 0.00 2.80
CRR 150117C00175000 C 01/17/15 175.0 0.00 0.65
CRR 150117C00180000 C 01/17/15 180.0 0.05 0.40
CRR 150117C00185000 C 01/17/15 185.0 0.05 0.50
CRR 150117C00190000 C 01/17/15 190.0 0.00 0.50
CRR 150117C00195000 C 01/17/15 195.0 0.00 0.25
CRR 150117C00200000 C 01/17/15 200.0 0.00 0.45
CRR 150117C00210000 C 01/17/15 210.0 0.00 0.25
CRR 150117C00220000 C 01/17/15 220.0 0.00 0.70
CRR 150117P00035000 P 01/17/15 35.0 0.00 0.25
CRR 150117P00040000 P 01/17/15 40.0 0.00 0.25
CRR 150117P00045000 P 01/17/15 45.0 0.00 0.70
CRR 150117P00050000 P 01/17/15 50.0 0.00 0.25
CRR 150117P00055000 P 01/17/15 55.0 0.05 0.30
CRR 150117P00060000 P 01/17/15 60.0 0.00 0.40
CRR 150117P00065000 P 01/17/15 65.0 0.30 0.60
CRR 150117P00070000 P 01/17/15 70.0 0.10 1.65
CRR 150117P00075000 P 01/17/15 75.0 0.80 1.30
CRR 150117P00080000 P 01/17/15 80.0 1.35 2.05
CRR 150117P00085000 P 01/17/15 85.0 2.15 2.80
CRR 150117P00090000 P 01/17/15 90.0 3.20 4.10
CRR 150117P00095000 P 01/17/15 95.0 4.60 5.50
CRR 150117P00100000 P 01/17/15 100.0 6.40 7.40
CRR 150117P00105000 P 01/17/15 105.0 8.50 9.60
CRR 150117P00110000 P 01/17/15 110.0 10.50 12.30
CRR 150117P00115000 P 01/17/15 115.0 13.40 15.30
CRR 150117P00120000 P 01/17/15 120.0 16.90 19.10
CRR 150117P00125000 P 01/17/15 125.0 20.30 23.60
CRR 150117P00130000 P 01/17/15 130.0 24.70 27.60
CRR 150117P00135000 P 01/17/15 135.0 29.00 31.80
CRR 150117P00140000 P 01/17/15 140.0 33.40 36.00
CRR 150117P00145000 P 01/17/15 145.0 37.90 41.00
CRR 150117P00150000 P 01/17/15 150.0 42.70 45.20
CRR 150117P00155000 P 01/17/15 155.0 47.40 50.00
CRR 150117P00160000 P 01/17/15 160.0 52.20 54.60
CRR 150117P00165000 P 01/17/15 165.0 56.80 59.60
CRR 150117P00170000 P 01/17/15 170.0 61.40 64.40
CRR 150117P00175000 P 01/17/15 175.0 66.30 69.50
CRR 150117P00180000 P 01/17/15 180.0 71.40 74.40
CRR 150117P00185000 P 01/17/15 185.0 76.20 79.50
CRR 150117P00190000 P 01/17/15 190.0 81.10 84.40
CRR 150117P00195000 P 01/17/15 195.0 86.40 89.40
CRR 150117P00200000 P 01/17/15 200.0 91.10 94.30
CRR 150117P00210000 P 01/17/15 210.0 101.10 104.40
CRR 150117P00220000 P 01/17/15 220.0 111.40 114.10
CRR 150320C00060000 C 03/20/15 60.0 46.10 49.50
CRR 150320C00065000 C 03/20/15 65.0 41.70 45.10
CRR 150320C00070000 C 03/20/15 70.0 37.10 40.50
CRR 150320C00075000 C 03/20/15 75.0 32.90 35.80
CRR 150320C00080000 C 03/20/15 80.0 29.00 31.70
CRR 150320C00085000 C 03/20/15 85.0 25.00 27.90
CRR 150320C00090000 C 03/20/15 90.0 21.50 24.30
CRR 150320C00095000 C 03/20/15 95.0 18.30 21.20
CRR 150320C00100000 C 03/20/15 100.0 15.30 18.20
CRR 150320C00105000 C 03/20/15 105.0 12.80 15.80
CRR 150320C00110000 C 03/20/15 110.0 11.00 13.50
CRR 150320C00115000 C 03/20/15 115.0 8.80 11.60
CRR 150320C00120000 C 03/20/15 120.0 7.10 10.00
CRR 150320C00125000 C 03/20/15 125.0 5.30 8.70
CRR 150320C00130000 C 03/20/15 130.0 4.70 7.40
CRR 150320C00135000 C 03/20/15 135.0 2.90 6.60
CRR 150320C00140000 C 03/20/15 140.0 2.35 5.20
CRR 150320C00145000 C 03/20/15 145.0 2.10 4.20
CRR 150320C00150000 C 03/20/15 150.0 1.70 3.60
CRR 150320C00155000 C 03/20/15 155.0 1.30 3.20
CRR 150320C00160000 C 03/20/15 160.0 0.90 2.80
CRR 150320C00165000 C 03/20/15 165.0 0.60 2.40
CRR 150320C00170000 C 03/20/15 170.0 0.35 1.50
CRR 150320C00175000 C 03/20/15 175.0 0.15 1.80
CRR 150320C00180000 C 03/20/15 180.0 0.05 1.55
CRR 150320C00185000 C 03/20/15 185.0 0.00 1.35
CRR 150320C00190000 C 03/20/15 190.0 0.05 1.25
CRR 150320C00195000 C 03/20/15 195.0 0.05 1.05
CRR 150320C00200000 C 03/20/15 200.0 0.00 1.15
CRR 150320C00210000 C 03/20/15 210.0 0.00 0.60
CRR 150320C00220000 C 03/20/15 220.0 0.00 0.50
CRR 150320P00060000 P 03/20/15 60.0 0.20 1.65
CRR 150320P00065000 P 03/20/15 65.0 0.60 2.00
CRR 150320P00070000 P 03/20/15 70.0 0.90 2.35
CRR 150320P00075000 P 03/20/15 75.0 1.60 3.30
CRR 150320P00080000 P 03/20/15 80.0 2.35 4.00
CRR 150320P00085000 P 03/20/15 85.0 3.40 5.00
CRR 150320P00090000 P 03/20/15 90.0 4.80 6.60
CRR 150320P00095000 P 03/20/15 95.0 6.30 8.50
CRR 150320P00100000 P 03/20/15 100.0 8.40 10.60
CRR 150320P00105000 P 03/20/15 105.0 10.40 12.90
CRR 150320P00110000 P 03/20/15 110.0 13.00 16.30
CRR 150320P00115000 P 03/20/15 115.0 16.30 18.90
CRR 150320P00120000 P 03/20/15 120.0 19.60 22.30
CRR 150320P00125000 P 03/20/15 125.0 23.20 25.90
CRR 150320P00130000 P 03/20/15 130.0 27.10 29.70
CRR 150320P00135000 P 03/20/15 135.0 31.30 33.70
CRR 150320P00140000 P 03/20/15 140.0 35.50 37.90
CRR 150320P00145000 P 03/20/15 145.0 39.90 42.50
CRR 150320P00150000 P 03/20/15 150.0 44.30 46.80
CRR 150320P00155000 P 03/20/15 155.0 48.90 51.50
CRR 150320P00160000 P 03/20/15 160.0 53.50 56.00
CRR 150320P00165000 P 03/20/15 165.0 58.30 60.90
CRR 150320P00170000 P 03/20/15 170.0 62.50 65.60
CRR 150320P00175000 P 03/20/15 175.0 67.30 70.50
CRR 150320P00180000 P 03/20/15 180.0 72.40 75.30
CRR 150320P00185000 P 03/20/15 185.0 77.20 80.20
CRR 150320P00190000 P 03/20/15 190.0 81.80 85.10
CRR 150320P00195000 P 03/20/15 195.0 86.80 90.00
CRR 150320P00200000 P 03/20/15 200.0 91.80 94.90
CRR 150320P00210000 P 03/20/15 210.0 101.60 104.80
CRR 150320P00220000 P 03/20/15 220.0 111.50 114.70

OPRA data is delayed 15 minutes.