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 (2014-05-09)Premium Content

Carbo Ceramics (CRR)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 140816C00085000 C 08/16/14 85.0 53.90 56.90
CRR 140816C00090000 C 08/16/14 90.0 48.90 52.00
CRR 140816C00095000 C 08/16/14 95.0 43.90 46.90
CRR 140816C00100000 C 08/16/14 100.0 39.00 42.00
CRR 140816C00105000 C 08/16/14 105.0 34.00 37.10
CRR 140816C00110000 C 08/16/14 110.0 29.00 32.30
CRR 140816C00115000 C 08/16/14 115.0 24.40 27.30
CRR 140816C00120000 C 08/16/14 120.0 19.90 22.60
CRR 140816C00125000 C 08/16/14 125.0 15.90 18.30
CRR 140816C00130000 C 08/16/14 130.0 13.20 14.50
CRR 140816C00135000 C 08/16/14 135.0 9.80 11.00
CRR 140816C00140000 C 08/16/14 140.0 7.00 7.50
CRR 140816C00145000 C 08/16/14 145.0 4.70 5.10
CRR 140816C00150000 C 08/16/14 150.0 2.80 3.40
CRR 140816C00155000 C 08/16/14 155.0 2.00 2.35
CRR 140816C00160000 C 08/16/14 160.0 1.10 1.85
CRR 140816C00165000 C 08/16/14 165.0 0.65 1.25
CRR 140816C00170000 C 08/16/14 170.0 0.40 0.85
CRR 140816C00175000 C 08/16/14 175.0 0.20 0.35
CRR 140816C00180000 C 08/16/14 180.0 0.00 0.35
CRR 140816C00185000 C 08/16/14 185.0 0.00 0.15
CRR 140816C00190000 C 08/16/14 190.0 0.00 0.40
CRR 140816C00195000 C 08/16/14 195.0 0.00 0.45
CRR 140816C00200000 C 08/16/14 200.0 0.00 0.55
CRR 140816P00085000 P 08/16/14 85.0 0.00 0.60
CRR 140816P00090000 P 08/16/14 90.0 0.00 0.85
CRR 140816P00095000 P 08/16/14 95.0 0.00 0.70
CRR 140816P00100000 P 08/16/14 100.0 0.00 0.65
CRR 140816P00105000 P 08/16/14 105.0 0.00 0.75
CRR 140816P00110000 P 08/16/14 110.0 0.10 0.30
CRR 140816P00115000 P 08/16/14 115.0 0.25 0.80
CRR 140816P00120000 P 08/16/14 120.0 0.65 1.50
CRR 140816P00125000 P 08/16/14 125.0 1.65 2.50
CRR 140816P00130000 P 08/16/14 130.0 2.70 3.10
CRR 140816P00135000 P 08/16/14 135.0 4.30 4.80
CRR 140816P00140000 P 08/16/14 140.0 6.50 6.80
CRR 140816P00145000 P 08/16/14 145.0 9.10 9.70
CRR 140816P00150000 P 08/16/14 150.0 12.20 13.00
CRR 140816P00155000 P 08/16/14 155.0 15.60 16.90
CRR 140816P00160000 P 08/16/14 160.0 19.90 21.50
CRR 140816P00165000 P 08/16/14 165.0 24.40 27.00
CRR 140816P00170000 P 08/16/14 170.0 28.90 31.60
CRR 140816P00175000 P 08/16/14 175.0 33.70 36.40
CRR 140816P00180000 P 08/16/14 180.0 38.50 41.30
CRR 140816P00185000 P 08/16/14 185.0 43.10 46.20
CRR 140816P00190000 P 08/16/14 190.0 48.20 51.20
CRR 140816P00195000 P 08/16/14 195.0 53.30 56.20
CRR 140816P00200000 P 08/16/14 200.0 58.10 61.20
CRR 140920C00065000 C 09/20/14 65.0 73.90 77.00
CRR 140920C00070000 C 09/20/14 70.0 69.00 71.90
CRR 140920C00075000 C 09/20/14 75.0 64.00 67.00
CRR 140920C00080000 C 09/20/14 80.0 59.10 61.70
CRR 140920C00085000 C 09/20/14 85.0 53.90 57.20
CRR 140920C00090000 C 09/20/14 90.0 49.10 52.00
CRR 140920C00095000 C 09/20/14 95.0 44.10 46.90
CRR 140920C00100000 C 09/20/14 100.0 39.20 42.30
CRR 140920C00105000 C 09/20/14 105.0 34.30 37.30
CRR 140920C00110000 C 09/20/14 110.0 29.50 32.50
CRR 140920C00115000 C 09/20/14 115.0 25.00 28.00
CRR 140920C00120000 C 09/20/14 120.0 20.70 23.50
CRR 140920C00125000 C 09/20/14 125.0 17.00 19.50
CRR 140920C00130000 C 09/20/14 130.0 13.40 15.90
CRR 140920C00135000 C 09/20/14 135.0 11.10 11.80
CRR 140920C00140000 C 09/20/14 140.0 8.50 9.10
CRR 140920C00145000 C 09/20/14 145.0 6.30 6.80
CRR 140920C00150000 C 09/20/14 150.0 4.40 5.00
CRR 140920C00155000 C 09/20/14 155.0 2.90 3.50
CRR 140920C00160000 C 09/20/14 160.0 2.05 2.80
CRR 140920C00165000 C 09/20/14 165.0 1.30 2.35
CRR 140920C00170000 C 09/20/14 170.0 0.85 1.30
CRR 140920C00175000 C 09/20/14 175.0 0.55 1.25
CRR 140920C00180000 C 09/20/14 180.0 0.35 0.85
CRR 140920C00185000 C 09/20/14 185.0 0.05 1.10
CRR 140920C00190000 C 09/20/14 190.0 0.00 0.60
CRR 140920C00195000 C 09/20/14 195.0 0.00 0.95
CRR 140920C00200000 C 09/20/14 200.0 0.00 0.85
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 0.25
CRR 140920P00075000 P 09/20/14 75.0 0.00 0.30
CRR 140920P00080000 P 09/20/14 80.0 0.00 0.30
CRR 140920P00085000 P 09/20/14 85.0 0.00 0.35
CRR 140920P00090000 P 09/20/14 90.0 0.10 0.70
CRR 140920P00095000 P 09/20/14 95.0 0.00 0.60
CRR 140920P00100000 P 09/20/14 100.0 0.00 0.90
CRR 140920P00105000 P 09/20/14 105.0 0.30 1.00
CRR 140920P00110000 P 09/20/14 110.0 0.60 0.90
CRR 140920P00115000 P 09/20/14 115.0 0.95 1.45
CRR 140920P00120000 P 09/20/14 120.0 1.45 2.40
CRR 140920P00125000 P 09/20/14 125.0 2.45 3.30
CRR 140920P00130000 P 09/20/14 130.0 3.40 4.60
CRR 140920P00135000 P 09/20/14 135.0 5.70 6.70
CRR 140920P00140000 P 09/20/14 140.0 8.00 9.00
CRR 140920P00145000 P 09/20/14 145.0 10.70 11.80
CRR 140920P00150000 P 09/20/14 150.0 13.70 16.10
CRR 140920P00155000 P 09/20/14 155.0 17.50 19.70
CRR 140920P00160000 P 09/20/14 160.0 20.80 23.70
CRR 140920P00165000 P 09/20/14 165.0 25.20 27.90
CRR 140920P00170000 P 09/20/14 170.0 29.80 32.40
CRR 140920P00175000 P 09/20/14 175.0 34.10 37.00
CRR 140920P00180000 P 09/20/14 180.0 38.90 41.70
CRR 140920P00185000 P 09/20/14 185.0 43.70 46.60
CRR 140920P00190000 P 09/20/14 190.0 48.60 51.40
CRR 140920P00195000 P 09/20/14 195.0 53.40 56.30
CRR 140920P00200000 P 09/20/14 200.0 58.50 61.30
CRR 140920P00210000 P 09/20/14 210.0 68.30 71.20
CRR 141220C00070000 C 12/20/14 70.0 68.90 72.00
CRR 141220C00075000 C 12/20/14 75.0 64.00 67.00
CRR 141220C00080000 C 12/20/14 80.0 59.10 62.10
CRR 141220C00085000 C 12/20/14 85.0 54.30 57.60
CRR 141220C00090000 C 12/20/14 90.0 49.60 52.80
CRR 141220C00095000 C 12/20/14 95.0 45.00 48.10
CRR 141220C00100000 C 12/20/14 100.0 40.40 43.60
CRR 141220C00105000 C 12/20/14 105.0 36.10 39.30
CRR 141220C00110000 C 12/20/14 110.0 31.90 34.80
CRR 141220C00115000 C 12/20/14 115.0 27.90 30.70
CRR 141220C00120000 C 12/20/14 120.0 24.10 27.20
CRR 141220C00125000 C 12/20/14 125.0 20.70 23.70
CRR 141220C00130000 C 12/20/14 130.0 17.80 20.50
CRR 141220C00135000 C 12/20/14 135.0 15.70 17.90
CRR 141220C00140000 C 12/20/14 140.0 13.20 15.40
CRR 141220C00145000 C 12/20/14 145.0 10.80 13.30
CRR 141220C00150000 C 12/20/14 150.0 9.20 11.20
CRR 141220C00155000 C 12/20/14 155.0 7.60 9.30
CRR 141220C00160000 C 12/20/14 160.0 5.30 7.80
CRR 141220C00165000 C 12/20/14 165.0 4.20 6.70
CRR 141220C00170000 C 12/20/14 170.0 3.30 5.40
CRR 141220C00175000 C 12/20/14 175.0 2.65 4.70
CRR 141220C00180000 C 12/20/14 180.0 2.10 3.50
CRR 141220C00185000 C 12/20/14 185.0 1.55 3.10
CRR 141220C00190000 C 12/20/14 190.0 0.80 2.55
CRR 141220C00195000 C 12/20/14 195.0 0.75 2.40
CRR 141220C00200000 C 12/20/14 200.0 0.40 1.70
CRR 141220C00210000 C 12/20/14 210.0 0.35 1.20
CRR 141220C00220000 C 12/20/14 220.0 0.00 1.35
CRR 141220P00070000 P 12/20/14 70.0 0.00 0.50
CRR 141220P00075000 P 12/20/14 75.0 0.15 0.65
CRR 141220P00080000 P 12/20/14 80.0 0.15 0.95
CRR 141220P00085000 P 12/20/14 85.0 0.45 1.15
CRR 141220P00090000 P 12/20/14 90.0 0.30 2.05
CRR 141220P00095000 P 12/20/14 95.0 0.80 1.85
CRR 141220P00100000 P 12/20/14 100.0 1.25 2.55
CRR 141220P00105000 P 12/20/14 105.0 1.80 3.40
CRR 141220P00110000 P 12/20/14 110.0 2.55 4.70
CRR 141220P00115000 P 12/20/14 115.0 3.60 6.00
CRR 141220P00120000 P 12/20/14 120.0 5.00 6.00
CRR 141220P00125000 P 12/20/14 125.0 6.60 8.70
CRR 141220P00130000 P 12/20/14 130.0 7.90 10.60
CRR 141220P00135000 P 12/20/14 135.0 11.20 12.50
CRR 141220P00140000 P 12/20/14 140.0 13.80 15.00
CRR 141220P00145000 P 12/20/14 145.0 15.50 17.90
CRR 141220P00150000 P 12/20/14 150.0 19.60 21.00
CRR 141220P00155000 P 12/20/14 155.0 22.60 24.70
CRR 141220P00160000 P 12/20/14 160.0 25.20 28.30
CRR 141220P00165000 P 12/20/14 165.0 29.00 32.00
CRR 141220P00170000 P 12/20/14 170.0 32.70 36.00
CRR 141220P00175000 P 12/20/14 175.0 37.10 40.10
CRR 141220P00180000 P 12/20/14 180.0 41.70 44.40
CRR 141220P00185000 P 12/20/14 185.0 45.90 48.80
CRR 141220P00190000 P 12/20/14 190.0 50.70 53.30
CRR 141220P00195000 P 12/20/14 195.0 54.90 57.90
CRR 141220P00200000 P 12/20/14 200.0 59.50 62.60
CRR 141220P00210000 P 12/20/14 210.0 68.90 72.20
CRR 141220P00220000 P 12/20/14 220.0 78.80 81.90
CRR 150117C00035000 C 01/17/15 35.0 103.90 107.10
CRR 150117C00040000 C 01/17/15 40.0 98.90 102.10
CRR 150117C00045000 C 01/17/15 45.0 93.90 97.10
CRR 150117C00050000 C 01/17/15 50.0 89.00 92.00
CRR 150117C00055000 C 01/17/15 55.0 83.90 87.30
CRR 150117C00060000 C 01/17/15 60.0 78.90 82.10
CRR 150117C00065000 C 01/17/15 65.0 74.00 77.10
CRR 150117C00070000 C 01/17/15 70.0 69.00 72.00
CRR 150117C00075000 C 01/17/15 75.0 64.10 67.10
CRR 150117C00080000 C 01/17/15 80.0 59.30 62.50
CRR 150117C00085000 C 01/17/15 85.0 54.50 57.70
CRR 150117C00090000 C 01/17/15 90.0 49.70 52.80
CRR 150117C00095000 C 01/17/15 95.0 45.10 48.30
CRR 150117C00100000 C 01/17/15 100.0 40.60 43.90
CRR 150117C00105000 C 01/17/15 105.0 36.40 39.30
CRR 150117C00110000 C 01/17/15 110.0 32.30 35.30
CRR 150117C00115000 C 01/17/15 115.0 28.50 31.50
CRR 150117C00120000 C 01/17/15 120.0 24.80 27.80
CRR 150117C00125000 C 01/17/15 125.0 21.50 24.30
CRR 150117C00130000 C 01/17/15 130.0 18.60 21.40
CRR 150117C00135000 C 01/17/15 135.0 16.00 18.40
CRR 150117C00140000 C 01/17/15 140.0 14.30 15.80
CRR 150117C00145000 C 01/17/15 145.0 11.30 14.00
CRR 150117C00150000 C 01/17/15 150.0 10.00 12.10
CRR 150117C00155000 C 01/17/15 155.0 7.60 10.20
CRR 150117C00160000 C 01/17/15 160.0 6.10 8.80
CRR 150117C00165000 C 01/17/15 165.0 4.60 7.30
CRR 150117C00170000 C 01/17/15 170.0 3.90 6.00
CRR 150117C00175000 C 01/17/15 175.0 3.00 5.20
CRR 150117C00180000 C 01/17/15 180.0 2.20 4.20
CRR 150117C00185000 C 01/17/15 185.0 1.80 3.50
CRR 150117C00190000 C 01/17/15 190.0 1.45 3.00
CRR 150117C00195000 C 01/17/15 195.0 1.10 2.60
CRR 150117C00200000 C 01/17/15 200.0 0.55 2.20
CRR 150117C00210000 C 01/17/15 210.0 0.45 1.40
CRR 150117C00220000 C 01/17/15 220.0 0.00 1.45
CRR 150117P00035000 P 01/17/15 35.0 0.00 0.75
CRR 150117P00040000 P 01/17/15 40.0 0.00 0.85
CRR 150117P00045000 P 01/17/15 45.0 0.00 0.45
CRR 150117P00050000 P 01/17/15 50.0 0.00 0.40
CRR 150117P00055000 P 01/17/15 55.0 0.00 0.40
CRR 150117P00060000 P 01/17/15 60.0 0.00 0.95
CRR 150117P00065000 P 01/17/15 65.0 0.05 0.50
CRR 150117P00070000 P 01/17/15 70.0 0.00 0.70
CRR 150117P00075000 P 01/17/15 75.0 0.20 1.05
CRR 150117P00080000 P 01/17/15 80.0 0.40 1.60
CRR 150117P00085000 P 01/17/15 85.0 0.45 1.45
CRR 150117P00090000 P 01/17/15 90.0 0.95 1.80
CRR 150117P00095000 P 01/17/15 95.0 1.05 2.55
CRR 150117P00100000 P 01/17/15 100.0 1.95 3.00
CRR 150117P00105000 P 01/17/15 105.0 2.35 4.30
CRR 150117P00110000 P 01/17/15 110.0 3.40 5.10
CRR 150117P00115000 P 01/17/15 115.0 4.50 6.50
CRR 150117P00120000 P 01/17/15 120.0 6.40 7.00
CRR 150117P00125000 P 01/17/15 125.0 7.50 9.10
CRR 150117P00130000 P 01/17/15 130.0 9.00 11.60
CRR 150117P00135000 P 01/17/15 135.0 11.50 13.60
CRR 150117P00140000 P 01/17/15 140.0 14.60 16.10
CRR 150117P00145000 P 01/17/15 145.0 16.00 18.90
CRR 150117P00150000 P 01/17/15 150.0 19.80 21.90
CRR 150117P00155000 P 01/17/15 155.0 22.40 25.60
CRR 150117P00160000 P 01/17/15 160.0 25.90 28.90
CRR 150117P00165000 P 01/17/15 165.0 30.10 32.70
CRR 150117P00170000 P 01/17/15 170.0 33.60 36.70
CRR 150117P00175000 P 01/17/15 175.0 38.00 40.80
CRR 150117P00180000 P 01/17/15 180.0 42.40 45.10
CRR 150117P00185000 P 01/17/15 185.0 46.40 49.40
CRR 150117P00190000 P 01/17/15 190.0 50.60 53.60
CRR 150117P00195000 P 01/17/15 195.0 55.70 58.20
CRR 150117P00200000 P 01/17/15 200.0 60.10 62.80
CRR 150117P00210000 P 01/17/15 210.0 69.20 72.40
CRR 150117P00220000 P 01/17/15 220.0 79.10 82.00
CRR 150320C00075000 C 03/20/15 75.0 64.50 67.70
CRR 150320C00080000 C 03/20/15 80.0 59.60 63.00
CRR 150320C00085000 C 03/20/15 85.0 55.00 58.30
CRR 150320C00090000 C 03/20/15 90.0 50.50 53.90
CRR 150320C00095000 C 03/20/15 95.0 46.10 48.80
CRR 150320C00100000 C 03/20/15 100.0 41.90 44.70
CRR 150320C00105000 C 03/20/15 105.0 37.80 40.80
CRR 150320C00110000 C 03/20/15 110.0 34.00 36.90
CRR 150320C00115000 C 03/20/15 115.0 30.20 33.10
CRR 150320C00120000 C 03/20/15 120.0 27.10 29.90
CRR 150320C00125000 C 03/20/15 125.0 23.90 26.60
CRR 150320C00130000 C 03/20/15 130.0 20.90 23.80
CRR 150320C00135000 C 03/20/15 135.0 18.50 20.90
CRR 150320C00140000 C 03/20/15 140.0 16.30 18.10
CRR 150320C00145000 C 03/20/15 145.0 13.50 16.50
CRR 150320C00150000 C 03/20/15 150.0 11.70 14.50
CRR 150320C00155000 C 03/20/15 155.0 10.00 12.70
CRR 150320C00160000 C 03/20/15 160.0 8.50 11.00
CRR 150320C00165000 C 03/20/15 165.0 6.90 9.50
CRR 150320C00170000 C 03/20/15 170.0 5.60 8.10
CRR 150320C00175000 C 03/20/15 175.0 4.70 7.00
CRR 150320C00180000 C 03/20/15 180.0 3.70 6.00
CRR 150320C00185000 C 03/20/15 185.0 3.00 5.10
CRR 150320C00190000 C 03/20/15 190.0 2.75 4.40
CRR 150320C00195000 C 03/20/15 195.0 2.10 4.00
CRR 150320C00200000 C 03/20/15 200.0 1.55 3.50
CRR 150320C00210000 C 03/20/15 210.0 0.80 2.55
CRR 150320C00220000 C 03/20/15 220.0 0.40 1.95
CRR 150320P00075000 P 03/20/15 75.0 0.70 1.90
CRR 150320P00080000 P 03/20/15 80.0 1.05 2.30
CRR 150320P00085000 P 03/20/15 85.0 1.40 2.75
CRR 150320P00090000 P 03/20/15 90.0 2.00 3.50
CRR 150320P00095000 P 03/20/15 95.0 2.50 4.10
CRR 150320P00100000 P 03/20/15 100.0 3.20 5.00
CRR 150320P00105000 P 03/20/15 105.0 4.00 6.00
CRR 150320P00110000 P 03/20/15 110.0 5.30 7.20
CRR 150320P00115000 P 03/20/15 115.0 6.70 8.60
CRR 150320P00120000 P 03/20/15 120.0 8.20 10.40
CRR 150320P00125000 P 03/20/15 125.0 9.70 12.00
CRR 150320P00130000 P 03/20/15 130.0 12.30 14.10
CRR 150320P00135000 P 03/20/15 135.0 15.00 16.40
CRR 150320P00140000 P 03/20/15 140.0 17.60 19.10
CRR 150320P00145000 P 03/20/15 145.0 19.80 21.80
CRR 150320P00150000 P 03/20/15 150.0 23.10 24.80
CRR 150320P00155000 P 03/20/15 155.0 25.80 28.10
CRR 150320P00160000 P 03/20/15 160.0 29.70 31.80
CRR 150320P00165000 P 03/20/15 165.0 33.20 35.60
CRR 150320P00170000 P 03/20/15 170.0 36.30 39.30
CRR 150320P00175000 P 03/20/15 175.0 40.30 43.30
CRR 150320P00180000 P 03/20/15 180.0 44.50 47.40
CRR 150320P00185000 P 03/20/15 185.0 48.60 51.50
CRR 150320P00190000 P 03/20/15 190.0 52.70 55.90
CRR 150320P00195000 P 03/20/15 195.0 57.40 60.30
CRR 150320P00200000 P 03/20/15 200.0 61.80 64.80
CRR 150320P00210000 P 03/20/15 210.0 70.70 74.00
CRR 150320P00220000 P 03/20/15 220.0 80.10 83.40

OPRA data is delayed 15 minutes.