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 Apr 27 2015 3:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 150515C00017500 C 05/15/15 17.5 15.50 18.40
CRR 150515C00020000 C 05/15/15 20.0 13.00 15.80
CRR 150515C00022500 C 05/15/15 22.5 10.50 13.20
CRR 150515C00025000 C 05/15/15 25.0 8.00 10.60
CRR 150515C00026000 C 05/15/15 26.0 7.00 9.80
CRR 150515C00027000 C 05/15/15 27.0 6.20 8.80
CRR 150515C00028000 C 05/15/15 28.0 5.20 7.80
CRR 150515C00029000 C 05/15/15 29.0 4.40 6.90
CRR 150515C00030000 C 05/15/15 30.0 4.20 5.60
CRR 150515C00031000 C 05/15/15 31.0 3.60 5.30
CRR 150515C00032000 C 05/15/15 32.0 2.90 3.70
CRR 150515C00033000 C 05/15/15 33.0 2.30 3.10
CRR 150515C00034000 C 05/15/15 34.0 1.85 2.50
CRR 150515C00035000 C 05/15/15 35.0 1.50 2.05
CRR 150515C00036000 C 05/15/15 36.0 1.20 1.80
CRR 150515C00037000 C 05/15/15 37.0 0.80 1.80
CRR 150515C00038000 C 05/15/15 38.0 0.85 1.50
CRR 150515C00039000 C 05/15/15 39.0 0.70 0.90
CRR 150515C00040000 C 05/15/15 40.0 0.40 0.75
CRR 150515C00041000 C 05/15/15 41.0 0.35 0.75
CRR 150515C00042000 C 05/15/15 42.0 0.05 0.60
CRR 150515C00043000 C 05/15/15 43.0 0.05 0.50
CRR 150515C00044000 C 05/15/15 44.0 0.00 0.40
CRR 150515C00045000 C 05/15/15 45.0 0.05 0.35
CRR 150515C00046000 C 05/15/15 46.0 0.00 0.35
CRR 150515P00017500 P 05/15/15 17.5 0.00 0.30
CRR 150515P00020000 P 05/15/15 20.0 0.00 0.30
CRR 150515P00022500 P 05/15/15 22.5 0.00 0.45
CRR 150515P00025000 P 05/15/15 25.0 0.15 0.35
CRR 150515P00026000 P 05/15/15 26.0 0.20 0.80
CRR 150515P00027000 P 05/15/15 27.0 0.25 0.95
CRR 150515P00028000 P 05/15/15 28.0 0.40 1.35
CRR 150515P00029000 P 05/15/15 29.0 0.55 1.75
CRR 150515P00030000 P 05/15/15 30.0 1.00 1.80
CRR 150515P00031000 P 05/15/15 31.0 1.00 2.50
CRR 150515P00032000 P 05/15/15 32.0 1.40 3.10
CRR 150515P00033000 P 05/15/15 33.0 1.85 3.80
CRR 150515P00034000 P 05/15/15 34.0 2.45 3.80
CRR 150515P00035000 P 05/15/15 35.0 3.20 4.00
CRR 150515P00036000 P 05/15/15 36.0 3.70 5.60
CRR 150515P00037000 P 05/15/15 37.0 4.50 6.20
CRR 150515P00038000 P 05/15/15 38.0 5.20 7.00
CRR 150515P00039000 P 05/15/15 39.0 5.80 7.70
CRR 150515P00040000 P 05/15/15 40.0 5.70 8.40
CRR 150515P00041000 P 05/15/15 41.0 6.50 9.20
CRR 150515P00042000 P 05/15/15 42.0 7.40 10.00
CRR 150515P00043000 P 05/15/15 43.0 8.30 11.00
CRR 150515P00044000 P 05/15/15 44.0 9.20 11.80
CRR 150515P00045000 P 05/15/15 45.0 10.10 12.80
CRR 150515P00046000 P 05/15/15 46.0 11.00 13.70
CRR 150619C00017500 C 06/19/15 17.5 15.50 18.30
CRR 150619C00020000 C 06/19/15 20.0 13.00 15.80
CRR 150619C00022500 C 06/19/15 22.5 10.50 13.40
CRR 150619C00025000 C 06/19/15 25.0 8.10 10.70
CRR 150619C00030000 C 06/19/15 30.0 4.60 6.40
CRR 150619C00035000 C 06/19/15 35.0 2.30 2.70
CRR 150619C00040000 C 06/19/15 40.0 0.80 1.55
CRR 150619C00045000 C 06/19/15 45.0 0.20 0.65
CRR 150619C00050000 C 06/19/15 50.0 0.10 0.40
CRR 150619C00055000 C 06/19/15 55.0 0.00 0.35
CRR 150619C00060000 C 06/19/15 60.0 0.00 0.35
CRR 150619C00065000 C 06/19/15 65.0 0.00 0.30
CRR 150619C00070000 C 06/19/15 70.0 0.00 0.10
CRR 150619C00075000 C 06/19/15 75.0 0.00 0.30
CRR 150619C00080000 C 06/19/15 80.0 0.00 0.10
CRR 150619P00017500 P 06/19/15 17.5 0.00 0.45
CRR 150619P00020000 P 06/19/15 20.0 0.15 0.55
CRR 150619P00022500 P 06/19/15 22.5 0.30 0.70
CRR 150619P00025000 P 06/19/15 25.0 0.60 1.00
CRR 150619P00030000 P 06/19/15 30.0 1.70 2.30
CRR 150619P00035000 P 06/19/15 35.0 3.70 4.90
CRR 150619P00040000 P 06/19/15 40.0 6.80 9.40
CRR 150619P00045000 P 06/19/15 45.0 10.90 13.50
CRR 150619P00050000 P 06/19/15 50.0 15.60 18.20
CRR 150619P00055000 P 06/19/15 55.0 20.40 23.20
CRR 150619P00060000 P 06/19/15 60.0 25.40 28.00
CRR 150619P00065000 P 06/19/15 65.0 30.40 33.00
CRR 150619P00070000 P 06/19/15 70.0 35.30 38.00
CRR 150619P00075000 P 06/19/15 75.0 40.20 43.00
CRR 150619P00080000 P 06/19/15 80.0 45.30 48.00
CRR 150918C00015000 C 09/18/15 15.0 18.00 20.80
CRR 150918C00017500 C 09/18/15 17.5 15.50 18.20
CRR 150918C00020000 C 09/18/15 20.0 12.90 15.80
CRR 150918C00022500 C 09/18/15 22.5 10.60 13.40
CRR 150918C00025000 C 09/18/15 25.0 8.60 11.10
CRR 150918C00026000 C 09/18/15 26.0 8.00 10.20
CRR 150918C00027000 C 09/18/15 27.0 7.10 9.70
CRR 150918C00028000 C 09/18/15 28.0 6.70 8.90
CRR 150918C00029000 C 09/18/15 29.0 6.00 8.10
CRR 150918C00030000 C 09/18/15 30.0 5.50 7.40
CRR 150918C00031000 C 09/18/15 31.0 4.90 6.70
CRR 150918C00032000 C 09/18/15 32.0 4.40 6.20
CRR 150918C00033000 C 09/18/15 33.0 3.80 5.60
CRR 150918C00034000 C 09/18/15 34.0 3.30 5.10
CRR 150918C00035000 C 09/18/15 35.0 2.90 4.60
CRR 150918C00036000 C 09/18/15 36.0 2.50 4.30
CRR 150918C00037000 C 09/18/15 37.0 2.20 3.50
CRR 150918C00038000 C 09/18/15 38.0 1.85 3.40
CRR 150918C00039000 C 09/18/15 39.0 1.60 3.10
CRR 150918C00040000 C 09/18/15 40.0 1.35 2.80
CRR 150918C00041000 C 09/18/15 41.0 1.10 2.60
CRR 150918C00042000 C 09/18/15 42.0 1.00 2.30
CRR 150918C00043000 C 09/18/15 43.0 0.85 2.05
CRR 150918C00044000 C 09/18/15 44.0 0.70 1.80
CRR 150918C00045000 C 09/18/15 45.0 0.60 1.60
CRR 150918C00046000 C 09/18/15 46.0 0.50 1.45
CRR 150918C00050000 C 09/18/15 50.0 0.35 0.95
CRR 150918P00015000 P 09/18/15 15.0 0.00 0.25
CRR 150918P00017500 P 09/18/15 17.5 0.05 0.85
CRR 150918P00020000 P 09/18/15 20.0 0.25 1.55
CRR 150918P00022500 P 09/18/15 22.5 0.95 2.00
CRR 150918P00025000 P 09/18/15 25.0 1.35 2.80
CRR 150918P00026000 P 09/18/15 26.0 1.70 3.10
CRR 150918P00027000 P 09/18/15 27.0 2.00 3.60
CRR 150918P00028000 P 09/18/15 28.0 2.30 4.10
CRR 150918P00029000 P 09/18/15 29.0 2.70 4.20
CRR 150918P00030000 P 09/18/15 30.0 3.00 5.10
CRR 150918P00031000 P 09/18/15 31.0 3.50 5.60
CRR 150918P00032000 P 09/18/15 32.0 3.70 6.30
CRR 150918P00033000 P 09/18/15 33.0 4.30 5.50
CRR 150918P00034000 P 09/18/15 34.0 4.90 7.60
CRR 150918P00035000 P 09/18/15 35.0 5.50 8.10
CRR 150918P00036000 P 09/18/15 36.0 6.20 8.70
CRR 150918P00037000 P 09/18/15 37.0 6.90 9.20
CRR 150918P00038000 P 09/18/15 38.0 7.60 9.90
CRR 150918P00039000 P 09/18/15 39.0 8.30 10.40
CRR 150918P00040000 P 09/18/15 40.0 9.20 11.10
CRR 150918P00041000 P 09/18/15 41.0 10.00 11.80
CRR 150918P00042000 P 09/18/15 42.0 10.90 12.40
CRR 150918P00043000 P 09/18/15 43.0 10.90 13.10
CRR 150918P00044000 P 09/18/15 44.0 11.70 13.90
CRR 150918P00045000 P 09/18/15 45.0 12.50 14.70
CRR 150918P00046000 P 09/18/15 46.0 13.40 15.60
CRR 150918P00050000 P 09/18/15 50.0 16.80 19.30
CRR 151218C00026000 C 12/18/15 26.0 8.40 10.90
CRR 151218C00027000 C 12/18/15 27.0 7.50 10.00
CRR 151218C00028000 C 12/18/15 28.0 7.00 9.40
CRR 151218C00029000 C 12/18/15 29.0 6.50 8.80
CRR 151218C00030000 C 12/18/15 30.0 5.80 8.10
CRR 151218C00031000 C 12/18/15 31.0 5.30 7.50
CRR 151218C00032000 C 12/18/15 32.0 4.70 7.00
CRR 151218C00033000 C 12/18/15 33.0 3.70 6.50
CRR 151218C00034000 C 12/18/15 34.0 3.50 6.00
CRR 151218C00035000 C 12/18/15 35.0 3.10 5.60
CRR 151218C00036000 C 12/18/15 36.0 2.55 5.20
CRR 151218C00037000 C 12/18/15 37.0 2.25 4.80
CRR 151218C00038000 C 12/18/15 38.0 2.05 4.40
CRR 151218C00039000 C 12/18/15 39.0 1.60 4.10
CRR 151218C00040000 C 12/18/15 40.0 1.40 3.80
CRR 151218C00041000 C 12/18/15 41.0 1.50 3.50
CRR 151218C00042000 C 12/18/15 42.0 1.30 3.20
CRR 151218C00043000 C 12/18/15 43.0 1.15 2.95
CRR 151218C00044000 C 12/18/15 44.0 1.00 2.70
CRR 151218C00045000 C 12/18/15 45.0 0.70 2.50
CRR 151218C00046000 C 12/18/15 46.0 0.55 2.90
CRR 151218C00047000 C 12/18/15 47.0 0.45 2.10
CRR 151218C00048000 C 12/18/15 48.0 0.45 1.95
CRR 151218C00049000 C 12/18/15 49.0 0.05 1.80
CRR 151218C00050000 C 12/18/15 50.0 0.05 1.65
CRR 151218P00026000 P 12/18/15 26.0 2.60 4.00
CRR 151218P00027000 P 12/18/15 27.0 2.95 4.40
CRR 151218P00028000 P 12/18/15 28.0 3.20 5.00
CRR 151218P00029000 P 12/18/15 29.0 3.60 5.80
CRR 151218P00030000 P 12/18/15 30.0 4.00 6.40
CRR 151218P00031000 P 12/18/15 31.0 4.50 6.50
CRR 151218P00032000 P 12/18/15 32.0 4.90 7.20
CRR 151218P00033000 P 12/18/15 33.0 5.60 8.10
CRR 151218P00034000 P 12/18/15 34.0 6.10 8.50
CRR 151218P00035000 P 12/18/15 35.0 6.60 9.20
CRR 151218P00036000 P 12/18/15 36.0 7.20 9.70
CRR 151218P00037000 P 12/18/15 37.0 7.90 10.30
CRR 151218P00038000 P 12/18/15 38.0 8.60 11.20
CRR 151218P00039000 P 12/18/15 39.0 9.20 11.60
CRR 151218P00040000 P 12/18/15 40.0 9.90 12.00
CRR 151218P00041000 P 12/18/15 41.0 10.60 12.80
CRR 151218P00042000 P 12/18/15 42.0 11.30 13.60
CRR 151218P00043000 P 12/18/15 43.0 12.10 14.20
CRR 151218P00044000 P 12/18/15 44.0 12.90 15.00
CRR 151218P00045000 P 12/18/15 45.0 13.60 15.70
CRR 151218P00046000 P 12/18/15 46.0 14.30 16.50
CRR 151218P00047000 P 12/18/15 47.0 15.30 17.50
CRR 151218P00048000 P 12/18/15 48.0 16.10 18.30
CRR 151218P00049000 P 12/18/15 49.0 17.00 19.30
CRR 151218P00050000 P 12/18/15 50.0 17.80 20.10
CRR 160115C00015000 C 01/15/16 15.0 17.90 20.80
CRR 160115C00017500 C 01/15/16 17.5 15.00 18.40
CRR 160115C00020000 C 01/15/16 20.0 13.00 15.90
CRR 160115C00022500 C 01/15/16 22.5 10.90 13.80
CRR 160115C00025000 C 01/15/16 25.0 9.30 11.80
CRR 160115C00030000 C 01/15/16 30.0 6.30 8.00
CRR 160115C00035000 C 01/15/16 35.0 4.00 5.80
CRR 160115C00040000 C 01/15/16 40.0 1.60 3.90
CRR 160115C00045000 C 01/15/16 45.0 0.90 2.65
CRR 160115C00050000 C 01/15/16 50.0 0.80 1.80
CRR 160115C00055000 C 01/15/16 55.0 0.05 1.25
CRR 160115C00060000 C 01/15/16 60.0 0.00 0.90
CRR 160115C00065000 C 01/15/16 65.0 0.10 0.85
CRR 160115C00070000 C 01/15/16 70.0 0.00 0.50
CRR 160115C00075000 C 01/15/16 75.0 0.00 0.50
CRR 160115P00015000 P 01/15/16 15.0 0.35 1.55
CRR 160115P00017500 P 01/15/16 17.5 0.05 2.40
CRR 160115P00020000 P 01/15/16 20.0 1.00 2.00
CRR 160115P00022500 P 01/15/16 22.5 0.95 3.70
CRR 160115P00025000 P 01/15/16 25.0 2.40 3.70
CRR 160115P00030000 P 01/15/16 30.0 4.40 6.30
CRR 160115P00035000 P 01/15/16 35.0 6.90 9.60
CRR 160115P00040000 P 01/15/16 40.0 10.10 12.70
CRR 160115P00045000 P 01/15/16 45.0 13.80 16.30
CRR 160115P00050000 P 01/15/16 50.0 17.90 20.40
CRR 160115P00055000 P 01/15/16 55.0 22.50 25.20
CRR 160115P00060000 P 01/15/16 60.0 27.30 29.70
CRR 160115P00065000 P 01/15/16 65.0 32.10 34.50
CRR 160115P00070000 P 01/15/16 70.0 36.90 39.40
CRR 160115P00075000 P 01/15/16 75.0 41.90 44.30
CRR 170120C00015000 C 01/20/17 15.0 17.60 20.90
CRR 170120C00017500 C 01/20/17 17.5 15.60 19.40
CRR 170120C00020000 C 01/20/17 20.0 13.70 17.00
CRR 170120C00022500 C 01/20/17 22.5 11.40 15.40
CRR 170120C00025000 C 01/20/17 25.0 9.90 13.80
CRR 170120C00030000 C 01/20/17 30.0 7.30 10.50
CRR 170120C00035000 C 01/20/17 35.0 6.50 8.90
CRR 170120C00040000 C 01/20/17 40.0 4.90 7.50
CRR 170120C00045000 C 01/20/17 45.0 2.40 6.20
CRR 170120C00050000 C 01/20/17 50.0 2.15 4.60
CRR 170120C00055000 C 01/20/17 55.0 1.05 5.00
CRR 170120C00060000 C 01/20/17 60.0 1.40 4.90
CRR 170120C00065000 C 01/20/17 65.0 0.70 3.40
CRR 170120C00070000 C 01/20/17 70.0 0.55 3.50
CRR 170120C00075000 C 01/20/17 75.0 0.70 5.00
CRR 170120P00015000 P 01/20/17 15.0 0.05 4.60
CRR 170120P00017500 P 01/20/17 17.5 0.20 4.80
CRR 170120P00020000 P 01/20/17 20.0 2.30 5.90
CRR 170120P00022500 P 01/20/17 22.5 2.95 5.40
CRR 170120P00025000 P 01/20/17 25.0 4.20 6.60
CRR 170120P00030000 P 01/20/17 30.0 6.50 9.60
CRR 170120P00035000 P 01/20/17 35.0 9.50 13.30
CRR 170120P00040000 P 01/20/17 40.0 12.70 16.60
CRR 170120P00045000 P 01/20/17 45.0 16.40 20.00
CRR 170120P00050000 P 01/20/17 50.0 20.30 24.00
CRR 170120P00055000 P 01/20/17 55.0 24.40 28.30
CRR 170120P00060000 P 01/20/17 60.0 28.70 32.70
CRR 170120P00065000 P 01/20/17 65.0 33.70 37.10
CRR 170120P00070000 P 01/20/17 70.0 38.30 41.60
CRR 170120P00075000 P 01/20/17 75.0 42.30 46.10

OPRA data is delayed 15 minutes.