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 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 141122C00040000 C 11/22/14 40.0 8.30 10.50
CRR 141122C00045000 C 11/22/14 45.0 3.40 5.50
CRR 141122C00050000 C 11/22/14 50.0 0.00 0.30
CRR 141122C00055000 C 11/22/14 55.0 0.00 0.25
CRR 141122C00060000 C 11/22/14 60.0 0.00 0.15
CRR 141122C00065000 C 11/22/14 65.0 0.00 0.10
CRR 141122C00070000 C 11/22/14 70.0 0.00 0.10
CRR 141122C00075000 C 11/22/14 75.0 0.00 0.25
CRR 141122C00080000 C 11/22/14 80.0 0.00 0.25
CRR 141122C00085000 C 11/22/14 85.0 0.00 0.05
CRR 141122C00090000 C 11/22/14 90.0 0.00 0.25
CRR 141122C00095000 C 11/22/14 95.0 0.00 0.25
CRR 141122C00100000 C 11/22/14 100.0 0.00 0.25
CRR 141122C00105000 C 11/22/14 105.0 0.00 0.25
CRR 141122C00110000 C 11/22/14 110.0 0.00 0.25
CRR 141122C00115000 C 11/22/14 115.0 0.00 0.25
CRR 141122C00120000 C 11/22/14 120.0 0.00 0.25
CRR 141122C00125000 C 11/22/14 125.0 0.00 0.25
CRR 141122C00130000 C 11/22/14 130.0 0.00 0.25
CRR 141122P00040000 P 11/22/14 40.0 0.00 0.05
CRR 141122P00045000 P 11/22/14 45.0 0.00 0.05
CRR 141122P00050000 P 11/22/14 50.0 0.00 0.15
CRR 141122P00055000 P 11/22/14 55.0 4.60 5.60
CRR 141122P00060000 P 11/22/14 60.0 9.40 10.60
CRR 141122P00065000 P 11/22/14 65.0 14.50 15.60
CRR 141122P00070000 P 11/22/14 70.0 19.00 20.70
CRR 141122P00075000 P 11/22/14 75.0 24.00 25.70
CRR 141122P00080000 P 11/22/14 80.0 29.00 30.70
CRR 141122P00085000 P 11/22/14 85.0 34.00 35.70
CRR 141122P00090000 P 11/22/14 90.0 39.00 40.70
CRR 141122P00095000 P 11/22/14 95.0 44.00 45.70
CRR 141122P00100000 P 11/22/14 100.0 49.00 50.70
CRR 141122P00105000 P 11/22/14 105.0 54.00 55.60
CRR 141122P00110000 P 11/22/14 110.0 59.00 60.60
CRR 141122P00115000 P 11/22/14 115.0 64.00 65.60
CRR 141122P00120000 P 11/22/14 120.0 69.00 70.60
CRR 141122P00125000 P 11/22/14 125.0 74.00 75.70
CRR 141122P00130000 P 11/22/14 130.0 79.10 80.70
CRR 141220C00035000 C 12/20/14 35.0 13.30 15.90
CRR 141220C00040000 C 12/20/14 40.0 8.50 11.20
CRR 141220C00045000 C 12/20/14 45.0 4.80 6.40
CRR 141220C00050000 C 12/20/14 50.0 2.05 3.00
CRR 141220C00055000 C 12/20/14 55.0 0.80 1.20
CRR 141220C00060000 C 12/20/14 60.0 0.30 0.45
CRR 141220C00065000 C 12/20/14 65.0 0.05 0.30
CRR 141220C00070000 C 12/20/14 70.0 0.00 0.25
CRR 141220C00075000 C 12/20/14 75.0 0.00 0.25
CRR 141220C00080000 C 12/20/14 80.0 0.00 0.25
CRR 141220C00085000 C 12/20/14 85.0 0.00 0.25
CRR 141220C00090000 C 12/20/14 90.0 0.00 0.25
CRR 141220C00095000 C 12/20/14 95.0 0.00 0.25
CRR 141220C00100000 C 12/20/14 100.0 0.00 0.25
CRR 141220C00105000 C 12/20/14 105.0 0.00 0.25
CRR 141220C00110000 C 12/20/14 110.0 0.00 0.10
CRR 141220C00115000 C 12/20/14 115.0 0.00 0.25
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 0.25
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 0.25
CRR 141220C00160000 C 12/20/14 160.0 0.00 0.25
CRR 141220C00165000 C 12/20/14 165.0 0.00 0.25
CRR 141220C00170000 C 12/20/14 170.0 0.00 0.25
CRR 141220C00175000 C 12/20/14 175.0 0.00 0.25
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 0.25
CRR 141220C00200000 C 12/20/14 200.0 0.00 0.25
CRR 141220C00210000 C 12/20/14 210.0 0.00 0.25
CRR 141220C00220000 C 12/20/14 220.0 0.00 0.25
CRR 141220P00035000 P 12/20/14 35.0 0.00 0.25
CRR 141220P00040000 P 12/20/14 40.0 0.20 0.40
CRR 141220P00045000 P 12/20/14 45.0 0.90 1.20
CRR 141220P00050000 P 12/20/14 50.0 2.65 3.10
CRR 141220P00055000 P 12/20/14 55.0 5.30 7.40
CRR 141220P00060000 P 12/20/14 60.0 10.00 11.00
CRR 141220P00065000 P 12/20/14 65.0 14.10 17.00
CRR 141220P00070000 P 12/20/14 70.0 19.20 21.90
CRR 141220P00075000 P 12/20/14 75.0 24.10 26.90
CRR 141220P00080000 P 12/20/14 80.0 29.20 31.80
CRR 141220P00085000 P 12/20/14 85.0 34.20 36.90
CRR 141220P00090000 P 12/20/14 90.0 39.10 41.90
CRR 141220P00095000 P 12/20/14 95.0 44.10 46.90
CRR 141220P00100000 P 12/20/14 100.0 49.00 51.90
CRR 141220P00105000 P 12/20/14 105.0 54.10 57.10
CRR 141220P00110000 P 12/20/14 110.0 59.10 61.90
CRR 141220P00115000 P 12/20/14 115.0 64.10 67.10
CRR 141220P00120000 P 12/20/14 120.0 69.10 72.00
CRR 141220P00125000 P 12/20/14 125.0 74.00 77.00
CRR 141220P00130000 P 12/20/14 130.0 79.00 82.00
CRR 141220P00135000 P 12/20/14 135.0 84.00 86.90
CRR 141220P00140000 P 12/20/14 140.0 89.10 92.20
CRR 141220P00145000 P 12/20/14 145.0 94.00 96.90
CRR 141220P00150000 P 12/20/14 150.0 99.00 101.90
CRR 141220P00155000 P 12/20/14 155.0 104.00 107.00
CRR 141220P00160000 P 12/20/14 160.0 109.10 112.10
CRR 141220P00165000 P 12/20/14 165.0 114.00 116.90
CRR 141220P00170000 P 12/20/14 170.0 119.00 122.00
CRR 141220P00175000 P 12/20/14 175.0 124.10 127.20
CRR 141220P00180000 P 12/20/14 180.0 129.00 131.90
CRR 141220P00185000 P 12/20/14 185.0 134.10 137.00
CRR 141220P00190000 P 12/20/14 190.0 139.10 142.20
CRR 141220P00195000 P 12/20/14 195.0 144.00 147.20
CRR 141220P00200000 P 12/20/14 200.0 149.00 151.90
CRR 141220P00210000 P 12/20/14 210.0 159.00 162.00
CRR 141220P00220000 P 12/20/14 220.0 169.10 172.20
CRR 150117C00035000 C 01/17/15 35.0 13.50 16.30
CRR 150117C00040000 C 01/17/15 40.0 9.00 12.00
CRR 150117C00045000 C 01/17/15 45.0 5.70 7.40
CRR 150117C00050000 C 01/17/15 50.0 3.10 4.10
CRR 150117C00055000 C 01/17/15 55.0 1.55 2.20
CRR 150117C00060000 C 01/17/15 60.0 0.65 1.45
CRR 150117C00065000 C 01/17/15 65.0 0.15 0.80
CRR 150117C00070000 C 01/17/15 70.0 0.15 0.45
CRR 150117C00075000 C 01/17/15 75.0 0.00 0.35
CRR 150117C00080000 C 01/17/15 80.0 0.00 0.30
CRR 150117C00085000 C 01/17/15 85.0 0.05 0.30
CRR 150117C00090000 C 01/17/15 90.0 0.00 0.30
CRR 150117C00095000 C 01/17/15 95.0 0.00 0.15
CRR 150117C00100000 C 01/17/15 100.0 0.00 0.10
CRR 150117C00105000 C 01/17/15 105.0 0.00 0.25
CRR 150117C00110000 C 01/17/15 110.0 0.00 0.05
CRR 150117C00115000 C 01/17/15 115.0 0.00 0.30
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 0.10
CRR 150117C00145000 C 01/17/15 145.0 0.00 0.25
CRR 150117C00150000 C 01/17/15 150.0 0.00 0.30
CRR 150117C00155000 C 01/17/15 155.0 0.00 0.30
CRR 150117C00160000 C 01/17/15 160.0 0.00 0.30
CRR 150117C00165000 C 01/17/15 165.0 0.00 0.30
CRR 150117C00170000 C 01/17/15 170.0 0.00 0.30
CRR 150117C00175000 C 01/17/15 175.0 0.00 0.30
CRR 150117C00180000 C 01/17/15 180.0 0.00 0.25
CRR 150117C00185000 C 01/17/15 185.0 0.00 0.25
CRR 150117C00190000 C 01/17/15 190.0 0.00 0.25
CRR 150117C00195000 C 01/17/15 195.0 0.00 0.25
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 0.30
CRR 150117P00035000 P 01/17/15 35.0 0.15 0.65
CRR 150117P00040000 P 01/17/15 40.0 0.60 1.00
CRR 150117P00045000 P 01/17/15 45.0 1.70 2.30
CRR 150117P00050000 P 01/17/15 50.0 3.70 4.80
CRR 150117P00055000 P 01/17/15 55.0 6.10 7.80
CRR 150117P00060000 P 01/17/15 60.0 10.20 12.50
CRR 150117P00065000 P 01/17/15 65.0 14.40 17.20
CRR 150117P00070000 P 01/17/15 70.0 19.30 22.20
CRR 150117P00075000 P 01/17/15 75.0 24.10 26.90
CRR 150117P00080000 P 01/17/15 80.0 29.20 32.00
CRR 150117P00085000 P 01/17/15 85.0 34.10 36.90
CRR 150117P00090000 P 01/17/15 90.0 39.10 42.00
CRR 150117P00095000 P 01/17/15 95.0 44.20 46.90
CRR 150117P00100000 P 01/17/15 100.0 49.00 52.00
CRR 150117P00105000 P 01/17/15 105.0 54.20 56.90
CRR 150117P00110000 P 01/17/15 110.0 59.20 62.00
CRR 150117P00115000 P 01/17/15 115.0 64.10 66.90
CRR 150117P00120000 P 01/17/15 120.0 69.00 71.90
CRR 150117P00125000 P 01/17/15 125.0 74.00 77.00
CRR 150117P00130000 P 01/17/15 130.0 79.20 81.90
CRR 150117P00135000 P 01/17/15 135.0 84.00 87.10
CRR 150117P00140000 P 01/17/15 140.0 89.10 92.10
CRR 150117P00145000 P 01/17/15 145.0 94.00 97.10
CRR 150117P00150000 P 01/17/15 150.0 99.00 101.90
CRR 150117P00155000 P 01/17/15 155.0 104.10 107.00
CRR 150117P00160000 P 01/17/15 160.0 109.00 112.10
CRR 150117P00165000 P 01/17/15 165.0 114.10 117.00
CRR 150117P00170000 P 01/17/15 170.0 119.00 121.90
CRR 150117P00175000 P 01/17/15 175.0 124.10 127.00
CRR 150117P00180000 P 01/17/15 180.0 129.00 132.20
CRR 150117P00185000 P 01/17/15 185.0 134.10 137.10
CRR 150117P00190000 P 01/17/15 190.0 139.10 142.20
CRR 150117P00195000 P 01/17/15 195.0 144.00 147.00
CRR 150117P00200000 P 01/17/15 200.0 149.00 152.20
CRR 150117P00210000 P 01/17/15 210.0 159.00 161.90
CRR 150117P00220000 P 01/17/15 220.0 169.10 172.20
CRR 150320C00030000 C 03/20/15 30.0 18.50 21.40
CRR 150320C00035000 C 03/20/15 35.0 13.80 17.10
CRR 150320C00040000 C 03/20/15 40.0 10.50 13.20
CRR 150320C00045000 C 03/20/15 45.0 7.30 9.90
CRR 150320C00050000 C 03/20/15 50.0 4.80 6.60
CRR 150320C00055000 C 03/20/15 55.0 3.50 4.80
CRR 150320C00060000 C 03/20/15 60.0 2.05 3.20
CRR 150320C00065000 C 03/20/15 65.0 1.20 2.15
CRR 150320C00070000 C 03/20/15 70.0 0.80 1.45
CRR 150320C00075000 C 03/20/15 75.0 0.45 1.00
CRR 150320C00080000 C 03/20/15 80.0 0.15 0.75
CRR 150320C00085000 C 03/20/15 85.0 0.20 0.50
CRR 150320C00090000 C 03/20/15 90.0 0.05 0.40
CRR 150320C00095000 C 03/20/15 95.0 0.00 0.35
CRR 150320C00100000 C 03/20/15 100.0 0.00 0.25
CRR 150320C00105000 C 03/20/15 105.0 0.00 0.25
CRR 150320C00110000 C 03/20/15 110.0 0.00 0.25
CRR 150320C00115000 C 03/20/15 115.0 0.00 0.25
CRR 150320C00120000 C 03/20/15 120.0 0.00 0.70
CRR 150320C00125000 C 03/20/15 125.0 0.00 0.50
CRR 150320C00130000 C 03/20/15 130.0 0.00 0.25
CRR 150320C00135000 C 03/20/15 135.0 0.00 0.50
CRR 150320C00140000 C 03/20/15 140.0 0.00 0.25
CRR 150320C00145000 C 03/20/15 145.0 0.00 0.25
CRR 150320C00150000 C 03/20/15 150.0 0.00 0.25
CRR 150320C00155000 C 03/20/15 155.0 0.00 0.25
CRR 150320C00160000 C 03/20/15 160.0 0.00 0.25
CRR 150320C00165000 C 03/20/15 165.0 0.00 0.70
CRR 150320C00170000 C 03/20/15 170.0 0.00 0.50
CRR 150320C00175000 C 03/20/15 175.0 0.00 0.50
CRR 150320C00180000 C 03/20/15 180.0 0.00 0.25
CRR 150320C00185000 C 03/20/15 185.0 0.00 0.25
CRR 150320C00190000 C 03/20/15 190.0 0.00 0.25
CRR 150320C00195000 C 03/20/15 195.0 0.00 0.25
CRR 150320C00200000 C 03/20/15 200.0 0.00 0.25
CRR 150320C00210000 C 03/20/15 210.0 0.00 0.25
CRR 150320C00220000 C 03/20/15 220.0 0.00 0.25
CRR 150320P00030000 P 03/20/15 30.0 0.30 0.65
CRR 150320P00035000 P 03/20/15 35.0 0.70 1.25
CRR 150320P00040000 P 03/20/15 40.0 1.75 2.45
CRR 150320P00045000 P 03/20/15 45.0 3.20 4.30
CRR 150320P00050000 P 03/20/15 50.0 5.30 7.00
CRR 150320P00055000 P 03/20/15 55.0 8.20 10.20
CRR 150320P00060000 P 03/20/15 60.0 11.70 14.20
CRR 150320P00065000 P 03/20/15 65.0 15.60 18.30
CRR 150320P00070000 P 03/20/15 70.0 20.00 22.80
CRR 150320P00075000 P 03/20/15 75.0 24.80 27.60
CRR 150320P00080000 P 03/20/15 80.0 29.60 32.70
CRR 150320P00085000 P 03/20/15 85.0 34.50 37.60
CRR 150320P00090000 P 03/20/15 90.0 39.50 42.40
CRR 150320P00095000 P 03/20/15 95.0 44.30 47.50
CRR 150320P00100000 P 03/20/15 100.0 49.30 52.40
CRR 150320P00105000 P 03/20/15 105.0 54.30 57.40
CRR 150320P00110000 P 03/20/15 110.0 59.30 62.40
CRR 150320P00115000 P 03/20/15 115.0 64.30 67.40
CRR 150320P00120000 P 03/20/15 120.0 69.20 72.30
CRR 150320P00125000 P 03/20/15 125.0 74.20 77.20
CRR 150320P00130000 P 03/20/15 130.0 79.20 82.20
CRR 150320P00135000 P 03/20/15 135.0 84.30 87.20
CRR 150320P00140000 P 03/20/15 140.0 89.30 92.20
CRR 150320P00145000 P 03/20/15 145.0 94.20 97.20
CRR 150320P00150000 P 03/20/15 150.0 99.20 102.20
CRR 150320P00155000 P 03/20/15 155.0 104.20 107.20
CRR 150320P00160000 P 03/20/15 160.0 109.20 112.20
CRR 150320P00165000 P 03/20/15 165.0 114.20 117.30
CRR 150320P00170000 P 03/20/15 170.0 119.20 122.30
CRR 150320P00175000 P 03/20/15 175.0 124.20 127.30
CRR 150320P00180000 P 03/20/15 180.0 129.20 132.30
CRR 150320P00185000 P 03/20/15 185.0 134.20 137.30
CRR 150320P00190000 P 03/20/15 190.0 139.20 142.30
CRR 150320P00195000 P 03/20/15 195.0 144.20 147.30
CRR 150320P00200000 P 03/20/15 200.0 149.20 152.30
CRR 150320P00210000 P 03/20/15 210.0 159.20 162.20
CRR 150320P00220000 P 03/20/15 220.0 169.20 172.20
CRR 150619C00025000 C 06/19/15 25.0 23.00 26.30
CRR 150619C00030000 C 06/19/15 30.0 18.50 21.80
CRR 150619C00035000 C 06/19/15 35.0 15.20 17.70
CRR 150619C00040000 C 06/19/15 40.0 11.30 14.20
CRR 150619C00045000 C 06/19/15 45.0 8.70 11.40
CRR 150619C00050000 C 06/19/15 50.0 6.30 8.80
CRR 150619C00055000 C 06/19/15 55.0 5.00 6.80
CRR 150619C00060000 C 06/19/15 60.0 3.20 5.10
CRR 150619C00065000 C 06/19/15 65.0 2.40 3.80
CRR 150619C00070000 C 06/19/15 70.0 1.70 2.90
CRR 150619C00075000 C 06/19/15 75.0 0.45 3.00
CRR 150619C00080000 C 06/19/15 80.0 0.65 2.10
CRR 150619P00025000 P 06/19/15 25.0 0.05 0.80
CRR 150619P00030000 P 06/19/15 30.0 0.65 3.50
CRR 150619P00035000 P 06/19/15 35.0 0.80 3.10
CRR 150619P00040000 P 06/19/15 40.0 3.00 4.00
CRR 150619P00045000 P 06/19/15 45.0 5.10 6.20
CRR 150619P00050000 P 06/19/15 50.0 7.60 8.90
CRR 150619P00055000 P 06/19/15 55.0 10.70 12.40
CRR 150619P00060000 P 06/19/15 60.0 13.80 16.00
CRR 150619P00065000 P 06/19/15 65.0 17.20 20.00
CRR 150619P00070000 P 06/19/15 70.0 21.50 24.20
CRR 150619P00075000 P 06/19/15 75.0 26.00 28.80
CRR 150619P00080000 P 06/19/15 80.0 30.60 33.20
CRR 160115C00030000 C 01/15/16 30.0 19.50 22.60
CRR 160115C00035000 C 01/15/16 35.0 16.30 19.80
CRR 160115C00040000 C 01/15/16 40.0 13.00 16.60
CRR 160115C00045000 C 01/15/16 45.0 10.30 13.70
CRR 160115C00050000 C 01/15/16 50.0 8.00 11.50
CRR 160115C00055000 C 01/15/16 55.0 7.20 9.30
CRR 160115C00060000 C 01/15/16 60.0 4.40 7.90
CRR 160115C00065000 C 01/15/16 65.0 4.50 6.50
CRR 160115C00070000 C 01/15/16 70.0 3.70 5.40
CRR 160115C00075000 C 01/15/16 75.0 3.10 4.60
CRR 160115P00030000 P 01/15/16 30.0 2.20 3.00
CRR 160115P00035000 P 01/15/16 35.0 3.40 4.60
CRR 160115P00040000 P 01/15/16 40.0 5.40 6.60
CRR 160115P00045000 P 01/15/16 45.0 7.50 9.20
CRR 160115P00050000 P 01/15/16 50.0 10.20 12.10
CRR 160115P00055000 P 01/15/16 55.0 13.30 15.30
CRR 160115P00060000 P 01/15/16 60.0 16.40 19.80
CRR 160115P00065000 P 01/15/16 65.0 20.20 24.00
CRR 160115P00070000 P 01/15/16 70.0 24.20 27.80
CRR 160115P00075000 P 01/15/16 75.0 28.10 31.90
CRR 170120C00025000 C 01/20/17 25.0 24.20 28.00
CRR 170120C00030000 C 01/20/17 30.0 20.50 24.00
CRR 170120C00035000 C 01/20/17 35.0 17.50 21.40
CRR 170120C00040000 C 01/20/17 40.0 15.10 19.00
CRR 170120C00045000 C 01/20/17 45.0 12.80 16.40
CRR 170120C00050000 C 01/20/17 50.0 11.20 14.40
CRR 170120C00055000 C 01/20/17 55.0 10.20 12.80
CRR 170120C00060000 C 01/20/17 60.0 8.10 11.40
CRR 170120C00065000 C 01/20/17 65.0 7.00 10.20
CRR 170120C00070000 C 01/20/17 70.0 6.00 9.20
CRR 170120C00075000 C 01/20/17 75.0 4.80 8.20
CRR 170120P00025000 P 01/20/17 25.0 2.35 4.30
CRR 170120P00030000 P 01/20/17 30.0 3.90 5.50
CRR 170120P00035000 P 01/20/17 35.0 5.70 7.60
CRR 170120P00040000 P 01/20/17 40.0 7.90 10.00
CRR 170120P00045000 P 01/20/17 45.0 10.00 13.00
CRR 170120P00050000 P 01/20/17 50.0 13.00 16.20
CRR 170120P00055000 P 01/20/17 55.0 16.10 19.40
CRR 170120P00060000 P 01/20/17 60.0 19.70 23.10
CRR 170120P00065000 P 01/20/17 65.0 23.40 26.80
CRR 170120P00070000 P 01/20/17 70.0 27.40 30.60
CRR 170120P00075000 P 01/20/17 75.0 31.50 34.60

OPRA data is delayed 15 minutes.