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 Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 150417C00020000 C 04/17/15 20.0 10.10 11.80
CRR 150417C00022500 C 04/17/15 22.5 7.40 9.20
CRR 150417C00025000 C 04/17/15 25.0 5.30 6.60
CRR 150417C00030000 C 04/17/15 30.0 1.70 2.35
CRR 150417C00035000 C 04/17/15 35.0 0.30 0.70
CRR 150417C00040000 C 04/17/15 40.0 0.05 0.25
CRR 150417C00045000 C 04/17/15 45.0 0.00 0.20
CRR 150417C00050000 C 04/17/15 50.0 0.00 0.25
CRR 150417C00055000 C 04/17/15 55.0 0.00 0.25
CRR 150417C00060000 C 04/17/15 60.0 0.00 0.25
CRR 150417P00020000 P 04/17/15 20.0 0.00 0.25
CRR 150417P00022500 P 04/17/15 22.5 0.00 0.30
CRR 150417P00025000 P 04/17/15 25.0 0.25 0.40
CRR 150417P00030000 P 04/17/15 30.0 1.55 1.80
CRR 150417P00035000 P 04/17/15 35.0 4.70 5.50
CRR 150417P00040000 P 04/17/15 40.0 9.10 10.40
CRR 150417P00045000 P 04/17/15 45.0 13.80 15.30
CRR 150417P00050000 P 04/17/15 50.0 18.90 20.50
CRR 150417P00055000 P 04/17/15 55.0 23.80 25.40
CRR 150417P00060000 P 04/17/15 60.0 28.90 30.40
CRR 150515C00017500 C 05/15/15 17.5 12.60 14.40
CRR 150515C00020000 C 05/15/15 20.0 10.10 11.60
CRR 150515C00022500 C 05/15/15 22.5 7.60 9.20
CRR 150515C00025000 C 05/15/15 25.0 5.40 7.10
CRR 150515C00030000 C 05/15/15 30.0 2.60 3.30
CRR 150515C00035000 C 05/15/15 35.0 0.90 1.35
CRR 150515C00040000 C 05/15/15 40.0 0.35 0.60
CRR 150515C00045000 C 05/15/15 45.0 0.05 0.45
CRR 150515P00017500 P 05/15/15 17.5 0.00 0.30
CRR 150515P00020000 P 05/15/15 20.0 0.10 0.45
CRR 150515P00022500 P 05/15/15 22.5 0.40 0.75
CRR 150515P00025000 P 05/15/15 25.0 1.00 1.30
CRR 150515P00030000 P 05/15/15 30.0 3.10 3.40
CRR 150515P00035000 P 05/15/15 35.0 5.80 7.00
CRR 150515P00040000 P 05/15/15 40.0 9.80 11.30
CRR 150515P00045000 P 05/15/15 45.0 14.60 16.10
CRR 150619C00017500 C 06/19/15 17.5 12.40 14.20
CRR 150619C00020000 C 06/19/15 20.0 10.00 11.80
CRR 150619C00022500 C 06/19/15 22.5 7.50 9.50
CRR 150619C00025000 C 06/19/15 25.0 6.20 7.40
CRR 150619C00030000 C 06/19/15 30.0 3.00 3.60
CRR 150619C00035000 C 06/19/15 35.0 1.30 1.75
CRR 150619C00040000 C 06/19/15 40.0 0.50 0.90
CRR 150619C00045000 C 06/19/15 45.0 0.20 0.60
CRR 150619C00050000 C 06/19/15 50.0 0.10 0.55
CRR 150619C00055000 C 06/19/15 55.0 0.00 0.45
CRR 150619C00060000 C 06/19/15 60.0 0.00 0.40
CRR 150619C00065000 C 06/19/15 65.0 0.00 0.40
CRR 150619C00070000 C 06/19/15 70.0 0.00 0.20
CRR 150619C00075000 C 06/19/15 75.0 0.00 0.35
CRR 150619C00080000 C 06/19/15 80.0 0.00 0.35
CRR 150619P00017500 P 06/19/15 17.5 0.05 0.45
CRR 150619P00020000 P 06/19/15 20.0 0.35 0.70
CRR 150619P00022500 P 06/19/15 22.5 0.65 1.10
CRR 150619P00025000 P 06/19/15 25.0 1.45 1.85
CRR 150619P00030000 P 06/19/15 30.0 3.30 4.00
CRR 150619P00035000 P 06/19/15 35.0 6.70 7.80
CRR 150619P00040000 P 06/19/15 40.0 9.60 11.90
CRR 150619P00045000 P 06/19/15 45.0 15.00 16.30
CRR 150619P00050000 P 06/19/15 50.0 19.60 21.40
CRR 150619P00055000 P 06/19/15 55.0 24.70 26.40
CRR 150619P00060000 P 06/19/15 60.0 29.70 31.30
CRR 150619P00065000 P 06/19/15 65.0 34.60 36.50
CRR 150619P00070000 P 06/19/15 70.0 39.50 41.30
CRR 150619P00075000 P 06/19/15 75.0 44.50 46.30
CRR 150619P00080000 P 06/19/15 80.0 49.30 51.30
CRR 150918C00017500 C 09/18/15 17.5 11.40 15.40
CRR 150918C00020000 C 09/18/15 20.0 9.40 12.40
CRR 150918C00022500 C 09/18/15 22.5 8.10 10.40
CRR 150918C00025000 C 09/18/15 25.0 6.60 8.60
CRR 150918C00030000 C 09/18/15 30.0 3.90 5.50
CRR 150918C00035000 C 09/18/15 35.0 2.10 3.50
CRR 150918C00040000 C 09/18/15 40.0 1.15 2.30
CRR 150918C00045000 C 09/18/15 45.0 0.60 1.35
CRR 150918C00050000 C 09/18/15 50.0 0.30 1.15
CRR 150918P00017500 P 09/18/15 17.5 0.45 1.00
CRR 150918P00020000 P 09/18/15 20.0 0.80 1.50
CRR 150918P00022500 P 09/18/15 22.5 1.40 2.05
CRR 150918P00025000 P 09/18/15 25.0 2.50 3.00
CRR 150918P00030000 P 09/18/15 30.0 4.40 5.50
CRR 150918P00035000 P 09/18/15 35.0 7.70 9.40
CRR 150918P00040000 P 09/18/15 40.0 11.80 13.20
CRR 150918P00045000 P 09/18/15 45.0 15.40 17.40
CRR 150918P00050000 P 09/18/15 50.0 20.10 22.20
CRR 160115C00020000 C 01/15/16 20.0 10.40 13.10
CRR 160115C00022500 C 01/15/16 22.5 8.50 11.40
CRR 160115C00025000 C 01/15/16 25.0 6.90 9.80
CRR 160115C00030000 C 01/15/16 30.0 4.60 7.00
CRR 160115C00035000 C 01/15/16 35.0 3.00 5.10
CRR 160115C00040000 C 01/15/16 40.0 1.90 3.60
CRR 160115C00045000 C 01/15/16 45.0 1.40 2.35
CRR 160115C00050000 C 01/15/16 50.0 0.65 1.85
CRR 160115C00055000 C 01/15/16 55.0 0.40 1.40
CRR 160115C00060000 C 01/15/16 60.0 0.20 1.35
CRR 160115C00065000 C 01/15/16 65.0 0.15 1.10
CRR 160115C00070000 C 01/15/16 70.0 0.05 0.95
CRR 160115C00075000 C 01/15/16 75.0 0.00 0.85
CRR 160115P00020000 P 01/15/16 20.0 1.30 2.00
CRR 160115P00022500 P 01/15/16 22.5 1.95 3.10
CRR 160115P00025000 P 01/15/16 25.0 2.85 4.50
CRR 160115P00030000 P 01/15/16 30.0 5.10 7.50
CRR 160115P00035000 P 01/15/16 35.0 8.10 10.00
CRR 160115P00040000 P 01/15/16 40.0 11.50 14.60
CRR 160115P00045000 P 01/15/16 45.0 15.70 18.60
CRR 160115P00050000 P 01/15/16 50.0 20.10 23.20
CRR 160115P00055000 P 01/15/16 55.0 24.70 28.00
CRR 160115P00060000 P 01/15/16 60.0 29.50 32.60
CRR 160115P00065000 P 01/15/16 65.0 34.70 37.50
CRR 160115P00070000 P 01/15/16 70.0 39.50 42.40
CRR 160115P00075000 P 01/15/16 75.0 44.50 47.40
CRR 170120C00020000 C 01/20/17 20.0 11.30 14.60
CRR 170120C00022500 C 01/20/17 22.5 9.70 13.30
CRR 170120C00025000 C 01/20/17 25.0 8.20 11.80
CRR 170120C00030000 C 01/20/17 30.0 6.40 9.60
CRR 170120C00035000 C 01/20/17 35.0 4.90 7.80
CRR 170120C00040000 C 01/20/17 40.0 4.60 6.00
CRR 170120C00045000 C 01/20/17 45.0 2.10 5.60
CRR 170120C00050000 C 01/20/17 50.0 1.50 5.20
CRR 170120C00055000 C 01/20/17 55.0 1.15 4.40
CRR 170120C00060000 C 01/20/17 60.0 2.00 3.70
CRR 170120C00065000 C 01/20/17 65.0 0.70 3.20
CRR 170120C00070000 C 01/20/17 70.0 0.55 2.70
CRR 170120C00075000 C 01/20/17 75.0 1.05 2.30
CRR 170120P00020000 P 01/20/17 20.0 2.25 4.70
CRR 170120P00022500 P 01/20/17 22.5 3.10 5.90
CRR 170120P00025000 P 01/20/17 25.0 4.00 7.20
CRR 170120P00030000 P 01/20/17 30.0 6.60 11.20
CRR 170120P00035000 P 01/20/17 35.0 10.10 13.60
CRR 170120P00040000 P 01/20/17 40.0 14.00 17.50
CRR 170120P00045000 P 01/20/17 45.0 18.00 21.50
CRR 170120P00050000 P 01/20/17 50.0 22.20 25.80
CRR 170120P00055000 P 01/20/17 55.0 26.60 30.90
CRR 170120P00060000 P 01/20/17 60.0 31.00 34.40
CRR 170120P00065000 P 01/20/17 65.0 35.40 39.00
CRR 170120P00070000 P 01/20/17 70.0 40.30 44.00
CRR 170120P00075000 P 01/20/17 75.0 45.00 48.60

OPRA data is delayed 15 minutes.