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 (2016-02-05)Premium Content

Carbo Ceramics (CRR)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 160219C00007000 C 02/19/16 7.0 7.70 9.00
CRR 160219C00008000 C 02/19/16 8.0 6.70 8.00
CRR 160219C00009000 C 02/19/16 9.0 5.70 7.00
CRR 160219C00010000 C 02/19/16 10.0 4.70 6.00
CRR 160219C00011000 C 02/19/16 11.0 3.80 6.30
CRR 160219C00012000 C 02/19/16 12.0 2.90 5.30
CRR 160219C00013000 C 02/19/16 13.0 2.10 4.30
CRR 160219C00014000 C 02/19/16 14.0 1.40 3.40
CRR 160219C00015000 C 02/19/16 15.0 0.90 1.40
CRR 160219C00016000 C 02/19/16 16.0 0.55 0.90
CRR 160219C00017000 C 02/19/16 17.0 0.15 0.80
CRR 160219C00018000 C 02/19/16 18.0 0.05 0.50
CRR 160219C00019000 C 02/19/16 19.0 0.05 0.65
CRR 160219C00020000 C 02/19/16 20.0 0.00 0.50
CRR 160219C00021000 C 02/19/16 21.0 0.00 0.20
CRR 160219C00022000 C 02/19/16 22.0 0.00 0.50
CRR 160219C00023000 C 02/19/16 23.0 0.00 0.50
CRR 160219C00024000 C 02/19/16 24.0 0.00 0.50
CRR 160219C00025000 C 02/19/16 25.0 0.00 0.50
CRR 160219C00026000 C 02/19/16 26.0 0.00 0.50
CRR 160219C00027000 C 02/19/16 27.0 0.00 0.40
CRR 160219C00028000 C 02/19/16 28.0 0.00 0.40
CRR 160219C00029000 C 02/19/16 29.0 0.00 0.50
CRR 160219C00030000 C 02/19/16 30.0 0.00 0.40
CRR 160219C00031000 C 02/19/16 31.0 0.00 0.40
CRR 160219C00032000 C 02/19/16 32.0 0.00 0.50
CRR 160219C00033000 C 02/19/16 33.0 0.00 0.50
CRR 160219P00007000 P 02/19/16 7.0 0.00 0.45
CRR 160219P00008000 P 02/19/16 8.0 0.00 0.45
CRR 160219P00009000 P 02/19/16 9.0 0.00 0.45
CRR 160219P00010000 P 02/19/16 10.0 0.00 0.45
CRR 160219P00011000 P 02/19/16 11.0 0.00 0.50
CRR 160219P00012000 P 02/19/16 12.0 0.00 0.50
CRR 160219P00013000 P 02/19/16 13.0 0.05 0.45
CRR 160219P00014000 P 02/19/16 14.0 0.45 0.70
CRR 160219P00015000 P 02/19/16 15.0 0.55 1.05
CRR 160219P00016000 P 02/19/16 16.0 1.20 1.75
CRR 160219P00017000 P 02/19/16 17.0 1.75 2.55
CRR 160219P00018000 P 02/19/16 18.0 1.40 3.40
CRR 160219P00019000 P 02/19/16 19.0 3.20 4.30
CRR 160219P00020000 P 02/19/16 20.0 3.10 5.40
CRR 160219P00021000 P 02/19/16 21.0 4.00 6.30
CRR 160219P00022000 P 02/19/16 22.0 4.80 7.30
CRR 160219P00023000 P 02/19/16 23.0 6.00 8.30
CRR 160219P00024000 P 02/19/16 24.0 6.70 9.30
CRR 160219P00025000 P 02/19/16 25.0 7.70 10.40
CRR 160219P00026000 P 02/19/16 26.0 10.00 11.40
CRR 160219P00027000 P 02/19/16 27.0 11.00 12.40
CRR 160219P00028000 P 02/19/16 28.0 12.00 13.40
CRR 160219P00029000 P 02/19/16 29.0 13.00 14.40
CRR 160219P00030000 P 02/19/16 30.0 14.00 15.30
CRR 160219P00031000 P 02/19/16 31.0 15.00 16.40
CRR 160219P00032000 P 02/19/16 32.0 16.00 17.40
CRR 160219P00033000 P 02/19/16 33.0 15.60 18.40
CRR 160318C00007000 C 03/18/16 7.0 7.70 9.00
CRR 160318C00008000 C 03/18/16 8.0 6.70 8.00
CRR 160318C00009000 C 03/18/16 9.0 5.90 7.10
CRR 160318C00010000 C 03/18/16 10.0 4.90 6.20
CRR 160318C00011000 C 03/18/16 11.0 4.10 5.30
CRR 160318C00012000 C 03/18/16 12.0 3.30 4.50
CRR 160318C00013000 C 03/18/16 13.0 2.75 3.80
CRR 160318C00014000 C 03/18/16 14.0 2.15 4.00
CRR 160318C00015000 C 03/18/16 15.0 1.65 3.20
CRR 160318C00016000 C 03/18/16 16.0 1.15 1.65
CRR 160318C00017000 C 03/18/16 17.0 0.80 2.10
CRR 160318C00018000 C 03/18/16 18.0 0.65 1.10
CRR 160318C00019000 C 03/18/16 19.0 0.50 1.35
CRR 160318C00020000 C 03/18/16 20.0 0.35 1.05
CRR 160318C00021000 C 03/18/16 21.0 0.25 0.75
CRR 160318C00022000 C 03/18/16 22.0 0.15 0.50
CRR 160318C00023000 C 03/18/16 23.0 0.10 0.55
CRR 160318C00024000 C 03/18/16 24.0 0.05 0.50
CRR 160318C00025000 C 03/18/16 25.0 0.00 0.50
CRR 160318C00026000 C 03/18/16 26.0 0.00 0.50
CRR 160318C00027000 C 03/18/16 27.0 0.00 0.50
CRR 160318C00028000 C 03/18/16 28.0 0.00 0.50
CRR 160318C00029000 C 03/18/16 29.0 0.00 0.50
CRR 160318C00030000 C 03/18/16 30.0 0.00 0.50
CRR 160318C00031000 C 03/18/16 31.0 0.00 0.50
CRR 160318C00032000 C 03/18/16 32.0 0.00 0.50
CRR 160318C00033000 C 03/18/16 33.0 0.00 0.50
CRR 160318C00034000 C 03/18/16 34.0 0.00 0.50
CRR 160318C00035000 C 03/18/16 35.0 0.00 0.50
CRR 160318C00036000 C 03/18/16 36.0 0.00 0.50
CRR 160318C00037000 C 03/18/16 37.0 0.00 0.40
CRR 160318C00038000 C 03/18/16 38.0 0.00 0.45
CRR 160318C00039000 C 03/18/16 39.0 0.00 0.45
CRR 160318C00040000 C 03/18/16 40.0 0.00 0.45
CRR 160318C00041000 C 03/18/16 41.0 0.00 0.50
CRR 160318C00042000 C 03/18/16 42.0 0.00 0.45
CRR 160318C00043000 C 03/18/16 43.0 0.00 0.45
CRR 160318C00044000 C 03/18/16 44.0 0.00 0.45
CRR 160318C00045000 C 03/18/16 45.0 0.00 0.50
CRR 160318P00007000 P 03/18/16 7.0 0.00 0.20
CRR 160318P00008000 P 03/18/16 8.0 0.00 0.50
CRR 160318P00009000 P 03/18/16 9.0 0.00 0.50
CRR 160318P00010000 P 03/18/16 10.0 0.00 0.50
CRR 160318P00011000 P 03/18/16 11.0 0.10 0.50
CRR 160318P00012000 P 03/18/16 12.0 0.35 0.70
CRR 160318P00013000 P 03/18/16 13.0 0.85 1.05
CRR 160318P00014000 P 03/18/16 14.0 0.65 1.55
CRR 160318P00015000 P 03/18/16 15.0 1.05 1.95
CRR 160318P00016000 P 03/18/16 16.0 1.65 2.50
CRR 160318P00017000 P 03/18/16 17.0 2.40 3.20
CRR 160318P00018000 P 03/18/16 18.0 3.20 4.00
CRR 160318P00019000 P 03/18/16 19.0 3.80 4.80
CRR 160318P00020000 P 03/18/16 20.0 4.00 5.70
CRR 160318P00021000 P 03/18/16 21.0 4.50 6.70
CRR 160318P00022000 P 03/18/16 22.0 5.20 7.50
CRR 160318P00023000 P 03/18/16 23.0 6.10 8.40
CRR 160318P00024000 P 03/18/16 24.0 7.00 9.50
CRR 160318P00025000 P 03/18/16 25.0 7.90 10.40
CRR 160318P00026000 P 03/18/16 26.0 8.90 11.50
CRR 160318P00027000 P 03/18/16 27.0 11.10 12.40
CRR 160318P00028000 P 03/18/16 28.0 10.80 13.40
CRR 160318P00029000 P 03/18/16 29.0 11.70 14.30
CRR 160318P00030000 P 03/18/16 30.0 14.10 15.40
CRR 160318P00031000 P 03/18/16 31.0 15.10 16.40
CRR 160318P00032000 P 03/18/16 32.0 16.10 17.50
CRR 160318P00033000 P 03/18/16 33.0 16.40 18.50
CRR 160318P00034000 P 03/18/16 34.0 17.40 19.40
CRR 160318P00035000 P 03/18/16 35.0 18.00 20.40
CRR 160318P00036000 P 03/18/16 36.0 18.90 21.50
CRR 160318P00037000 P 03/18/16 37.0 21.10 22.40
CRR 160318P00038000 P 03/18/16 38.0 22.10 23.30
CRR 160318P00039000 P 03/18/16 39.0 23.10 24.30
CRR 160318P00040000 P 03/18/16 40.0 24.00 25.30
CRR 160318P00041000 P 03/18/16 41.0 25.00 26.30
CRR 160318P00042000 P 03/18/16 42.0 26.00 27.30
CRR 160318P00043000 P 03/18/16 43.0 27.00 28.30
CRR 160318P00044000 P 03/18/16 44.0 28.00 29.40
CRR 160318P00045000 P 03/18/16 45.0 27.90 30.40
CRR 160617C00004000 C 06/17/16 4.0 10.40 13.30
CRR 160617C00005000 C 06/17/16 5.0 9.60 11.20
CRR 160617C00006000 C 06/17/16 6.0 8.70 10.30
CRR 160617C00007000 C 06/17/16 7.0 7.80 9.40
CRR 160617C00008000 C 06/17/16 8.0 6.90 9.80
CRR 160617C00009000 C 06/17/16 9.0 6.20 7.70
CRR 160617C00010000 C 06/17/16 10.0 5.50 6.90
CRR 160617C00011000 C 06/17/16 11.0 4.80 6.20
CRR 160617C00012000 C 06/17/16 12.0 4.20 6.40
CRR 160617C00013000 C 06/17/16 13.0 3.70 5.70
CRR 160617C00014000 C 06/17/16 14.0 3.20 5.00
CRR 160617C00015000 C 06/17/16 15.0 2.70 4.40
CRR 160617C00016000 C 06/17/16 16.0 2.40 3.60
CRR 160617C00017000 C 06/17/16 17.0 2.00 3.20
CRR 160617C00018000 C 06/17/16 18.0 1.70 3.10
CRR 160617C00019000 C 06/17/16 19.0 1.50 2.80
CRR 160617C00020000 C 06/17/16 20.0 1.25 2.60
CRR 160617C00021000 C 06/17/16 21.0 1.00 2.35
CRR 160617C00022000 C 06/17/16 22.0 0.85 1.75
CRR 160617C00023000 C 06/17/16 23.0 0.65 1.90
CRR 160617C00024000 C 06/17/16 24.0 0.60 1.25
CRR 160617C00025000 C 06/17/16 25.0 0.40 0.80
CRR 160617C00026000 C 06/17/16 26.0 0.25 1.00
CRR 160617C00027000 C 06/17/16 27.0 0.40 0.85
CRR 160617C00028000 C 06/17/16 28.0 0.25 0.80
CRR 160617C00029000 C 06/17/16 29.0 0.25 0.75
CRR 160617C00030000 C 06/17/16 30.0 0.20 0.70
CRR 160617C00031000 C 06/17/16 31.0 0.10 0.60
CRR 160617C00032000 C 06/17/16 32.0 0.05 0.55
CRR 160617C00033000 C 06/17/16 33.0 0.05 0.55
CRR 160617C00034000 C 06/17/16 34.0 0.00 0.50
CRR 160617C00035000 C 06/17/16 35.0 0.00 0.50
CRR 160617C00036000 C 06/17/16 36.0 0.00 0.50
CRR 160617C00037000 C 06/17/16 37.0 0.00 0.50
CRR 160617C00038000 C 06/17/16 38.0 0.00 0.50
CRR 160617C00039000 C 06/17/16 39.0 0.00 0.50
CRR 160617P00004000 P 06/17/16 4.0 0.00 0.50
CRR 160617P00005000 P 06/17/16 5.0 0.00 0.50
CRR 160617P00006000 P 06/17/16 6.0 0.00 0.50
CRR 160617P00007000 P 06/17/16 7.0 0.00 0.50
CRR 160617P00008000 P 06/17/16 8.0 0.15 0.55
CRR 160617P00009000 P 06/17/16 9.0 0.30 0.75
CRR 160617P00010000 P 06/17/16 10.0 0.55 0.95
CRR 160617P00011000 P 06/17/16 11.0 0.80 1.45
CRR 160617P00012000 P 06/17/16 12.0 1.10 1.85
CRR 160617P00013000 P 06/17/16 13.0 1.45 2.40
CRR 160617P00014000 P 06/17/16 14.0 1.90 2.70
CRR 160617P00015000 P 06/17/16 15.0 2.20 3.30
CRR 160617P00016000 P 06/17/16 16.0 2.75 3.90
CRR 160617P00017000 P 06/17/16 17.0 3.40 4.70
CRR 160617P00018000 P 06/17/16 18.0 4.10 5.20
CRR 160617P00019000 P 06/17/16 19.0 4.90 5.90
CRR 160617P00020000 P 06/17/16 20.0 5.70 6.70
CRR 160617P00021000 P 06/17/16 21.0 6.50 7.60
CRR 160617P00022000 P 06/17/16 22.0 7.40 8.40
CRR 160617P00023000 P 06/17/16 23.0 7.90 9.30
CRR 160617P00024000 P 06/17/16 24.0 8.70 10.10
CRR 160617P00025000 P 06/17/16 25.0 8.70 11.00
CRR 160617P00026000 P 06/17/16 26.0 9.60 11.90
CRR 160617P00027000 P 06/17/16 27.0 11.40 12.90
CRR 160617P00028000 P 06/17/16 28.0 12.30 13.80
CRR 160617P00029000 P 06/17/16 29.0 12.10 14.80
CRR 160617P00030000 P 06/17/16 30.0 14.20 15.70
CRR 160617P00031000 P 06/17/16 31.0 15.20 16.70
CRR 160617P00032000 P 06/17/16 32.0 14.90 17.70
CRR 160617P00033000 P 06/17/16 33.0 17.10 18.60
CRR 160617P00034000 P 06/17/16 34.0 16.90 19.60
CRR 160617P00035000 P 06/17/16 35.0 17.90 20.60
CRR 160617P00036000 P 06/17/16 36.0 18.90 21.60
CRR 160617P00037000 P 06/17/16 37.0 19.90 22.60
CRR 160617P00038000 P 06/17/16 38.0 20.90 23.60
CRR 160617P00039000 P 06/17/16 39.0 21.90 24.50
CRR 160916C00003000 C 09/16/16 3.0 11.50 13.40
CRR 160916C00004000 C 09/16/16 4.0 10.60 12.40
CRR 160916C00005000 C 09/16/16 5.0 9.60 11.50
CRR 160916C00006000 C 09/16/16 6.0 8.60 10.60
CRR 160916C00007000 C 09/16/16 7.0 8.00 9.80
CRR 160916C00008000 C 09/16/16 8.0 7.20 9.00
CRR 160916C00009000 C 09/16/16 9.0 6.60 8.20
CRR 160916C00010000 C 09/16/16 10.0 5.90 7.60
CRR 160916C00011000 C 09/16/16 11.0 5.30 6.90
CRR 160916C00012000 C 09/16/16 12.0 4.80 6.30
CRR 160916C00013000 C 09/16/16 13.0 4.20 6.30
CRR 160916C00014000 C 09/16/16 14.0 3.80 5.50
CRR 160916C00015000 C 09/16/16 15.0 3.30 5.10
CRR 160916C00016000 C 09/16/16 16.0 3.00 4.70
CRR 160916C00017000 C 09/16/16 17.0 2.45 4.70
CRR 160916C00018000 C 09/16/16 18.0 2.25 3.50
CRR 160916C00019000 C 09/16/16 19.0 2.05 3.60
CRR 160916C00020000 C 09/16/16 20.0 1.90 3.30
CRR 160916C00021000 C 09/16/16 21.0 1.65 3.00
CRR 160916C00022000 C 09/16/16 22.0 1.40 2.45
CRR 160916C00023000 C 09/16/16 23.0 1.20 2.90
CRR 160916C00024000 C 09/16/16 24.0 0.95 2.10
CRR 160916C00025000 C 09/16/16 25.0 0.90 2.50
CRR 160916C00026000 C 09/16/16 26.0 0.70 1.80
CRR 160916C00027000 C 09/16/16 27.0 0.65 1.80
CRR 160916C00028000 C 09/16/16 28.0 0.50 1.50
CRR 160916C00029000 C 09/16/16 29.0 0.65 1.55
CRR 160916C00030000 C 09/16/16 30.0 0.60 1.70
CRR 160916C00031000 C 09/16/16 31.0 0.30 1.30
CRR 160916C00032000 C 09/16/16 32.0 0.15 1.10
CRR 160916C00033000 C 09/16/16 33.0 0.15 1.05
CRR 160916C00034000 C 09/16/16 34.0 0.35 1.25
CRR 160916C00035000 C 09/16/16 35.0 0.10 1.15
CRR 160916P00003000 P 09/16/16 3.0 0.00 0.50
CRR 160916P00004000 P 09/16/16 4.0 0.00 0.50
CRR 160916P00005000 P 09/16/16 5.0 0.00 0.50
CRR 160916P00006000 P 09/16/16 6.0 0.05 0.50
CRR 160916P00007000 P 09/16/16 7.0 0.20 0.70
CRR 160916P00008000 P 09/16/16 8.0 0.35 0.85
CRR 160916P00009000 P 09/16/16 9.0 0.60 1.20
CRR 160916P00010000 P 09/16/16 10.0 0.80 1.75
CRR 160916P00011000 P 09/16/16 11.0 1.20 2.00
CRR 160916P00012000 P 09/16/16 12.0 1.45 2.40
CRR 160916P00013000 P 09/16/16 13.0 1.90 3.00
CRR 160916P00014000 P 09/16/16 14.0 2.40 3.40
CRR 160916P00015000 P 09/16/16 15.0 2.95 4.00
CRR 160916P00016000 P 09/16/16 16.0 3.50 4.80
CRR 160916P00017000 P 09/16/16 17.0 4.20 5.40
CRR 160916P00018000 P 09/16/16 18.0 4.90 6.10
CRR 160916P00019000 P 09/16/16 19.0 5.50 6.80
CRR 160916P00020000 P 09/16/16 20.0 6.40 7.50
CRR 160916P00021000 P 09/16/16 21.0 7.20 8.30
CRR 160916P00022000 P 09/16/16 22.0 7.80 9.10
CRR 160916P00023000 P 09/16/16 23.0 8.90 10.10
CRR 160916P00024000 P 09/16/16 24.0 9.70 10.80
CRR 160916P00025000 P 09/16/16 25.0 10.60 11.80
CRR 160916P00026000 P 09/16/16 26.0 11.00 12.60
CRR 160916P00027000 P 09/16/16 27.0 11.80 13.60
CRR 160916P00028000 P 09/16/16 28.0 12.70 14.30
CRR 160916P00029000 P 09/16/16 29.0 13.60 15.40
CRR 160916P00030000 P 09/16/16 30.0 14.50 16.30
CRR 160916P00031000 P 09/16/16 31.0 15.40 17.20
CRR 160916P00032000 P 09/16/16 32.0 16.30 18.10
CRR 160916P00033000 P 09/16/16 33.0 16.30 19.10
CRR 160916P00034000 P 09/16/16 34.0 18.20 20.00
CRR 160916P00035000 P 09/16/16 35.0 18.30 21.00
CRR 170120C00005000 C 01/20/17 5.0 9.70 11.90
CRR 170120C00008000 C 01/20/17 8.0 7.50 9.60
CRR 170120C00010000 C 01/20/17 10.0 6.20 9.10
CRR 170120C00013000 C 01/20/17 13.0 4.70 7.40
CRR 170120C00015000 C 01/20/17 15.0 3.90 5.50
CRR 170120C00017000 C 01/20/17 17.0 2.75 5.40
CRR 170120C00017500 C 01/20/17 17.5 3.00 4.70
CRR 170120C00020000 C 01/20/17 20.0 2.30 4.00
CRR 170120C00022500 C 01/20/17 22.5 1.90 3.70
CRR 170120C00025000 C 01/20/17 25.0 1.55 3.10
CRR 170120C00030000 C 01/20/17 30.0 1.00 1.90
CRR 170120C00033000 C 01/20/17 33.0 0.80 1.80
CRR 170120C00035000 C 01/20/17 35.0 0.60 1.55
CRR 170120C00038000 C 01/20/17 38.0 0.45 1.35
CRR 170120C00040000 C 01/20/17 40.0 0.35 1.25
CRR 170120C00042000 C 01/20/17 42.0 0.20 1.15
CRR 170120C00045000 C 01/20/17 45.0 0.05 1.00
CRR 170120C00047000 C 01/20/17 47.0 0.00 1.00
CRR 170120C00050000 C 01/20/17 50.0 0.00 1.00
CRR 170120C00055000 C 01/20/17 55.0 0.00 1.00
CRR 170120C00060000 C 01/20/17 60.0 0.00 0.95
CRR 170120C00065000 C 01/20/17 65.0 0.00 0.90
CRR 170120C00070000 C 01/20/17 70.0 0.00 0.90
CRR 170120C00075000 C 01/20/17 75.0 0.00 1.00
CRR 170120P00005000 P 01/20/17 5.0 0.00 1.00
CRR 170120P00008000 P 01/20/17 8.0 0.55 1.40
CRR 170120P00010000 P 01/20/17 10.0 1.40 2.10
CRR 170120P00013000 P 01/20/17 13.0 2.70 3.60
CRR 170120P00015000 P 01/20/17 15.0 3.70 4.80
CRR 170120P00017000 P 01/20/17 17.0 4.30 6.50
CRR 170120P00017500 P 01/20/17 17.5 5.30 6.40
CRR 170120P00020000 P 01/20/17 20.0 7.10 8.30
CRR 170120P00022500 P 01/20/17 22.5 9.00 10.50
CRR 170120P00025000 P 01/20/17 25.0 11.10 12.20
CRR 170120P00030000 P 01/20/17 30.0 15.50 16.80
CRR 170120P00033000 P 01/20/17 33.0 17.80 19.50
CRR 170120P00035000 P 01/20/17 35.0 19.30 21.40
CRR 170120P00038000 P 01/20/17 38.0 20.80 24.50
CRR 170120P00040000 P 01/20/17 40.0 24.10 26.10
CRR 170120P00042000 P 01/20/17 42.0 26.00 28.30
CRR 170120P00045000 P 01/20/17 45.0 28.80 30.90
CRR 170120P00047000 P 01/20/17 47.0 30.80 32.90
CRR 170120P00050000 P 01/20/17 50.0 33.70 35.80
CRR 170120P00055000 P 01/20/17 55.0 38.60 40.70
CRR 170120P00060000 P 01/20/17 60.0 43.50 46.00
CRR 170120P00065000 P 01/20/17 65.0 48.50 51.00
CRR 170120P00070000 P 01/20/17 70.0 53.40 55.60
CRR 170120P00075000 P 01/20/17 75.0 57.70 60.90

OPRA data is delayed 15 minutes.