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 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 140816C00085000 C 08/16/14 85.0 60.10 63.50
CRR 140816C00090000 C 08/16/14 90.0 55.10 58.50
CRR 140816C00095000 C 08/16/14 95.0 50.10 53.50
CRR 140816C00100000 C 08/16/14 100.0 45.20 48.50
CRR 140816C00105000 C 08/16/14 105.0 40.40 43.50
CRR 140816C00110000 C 08/16/14 110.0 35.60 38.50
CRR 140816C00115000 C 08/16/14 115.0 30.40 33.60
CRR 140816C00120000 C 08/16/14 120.0 26.10 28.80
CRR 140816C00125000 C 08/16/14 125.0 21.70 24.30
CRR 140816C00130000 C 08/16/14 130.0 17.50 19.90
CRR 140816C00135000 C 08/16/14 135.0 13.80 15.90
CRR 140816C00140000 C 08/16/14 140.0 10.40 12.30
CRR 140816C00145000 C 08/16/14 145.0 7.60 9.00
CRR 140816C00150000 C 08/16/14 150.0 5.30 5.70
CRR 140816C00155000 C 08/16/14 155.0 3.60 4.70
CRR 140816C00160000 C 08/16/14 160.0 2.30 3.10
CRR 140816C00165000 C 08/16/14 165.0 1.50 2.10
CRR 140816C00170000 C 08/16/14 170.0 0.90 1.35
CRR 140816C00175000 C 08/16/14 175.0 0.60 0.90
CRR 140816C00180000 C 08/16/14 180.0 0.25 0.85
CRR 140816C00185000 C 08/16/14 185.0 0.10 0.75
CRR 140816C00190000 C 08/16/14 190.0 0.00 0.45
CRR 140816C00195000 C 08/16/14 195.0 0.00 0.60
CRR 140816C00200000 C 08/16/14 200.0 0.00 0.35
CRR 140816P00085000 P 08/16/14 85.0 0.00 0.25
CRR 140816P00090000 P 08/16/14 90.0 0.00 0.25
CRR 140816P00095000 P 08/16/14 95.0 0.00 0.65
CRR 140816P00100000 P 08/16/14 100.0 0.00 0.65
CRR 140816P00105000 P 08/16/14 105.0 0.00 0.70
CRR 140816P00110000 P 08/16/14 110.0 0.05 0.30
CRR 140816P00115000 P 08/16/14 115.0 0.25 0.45
CRR 140816P00120000 P 08/16/14 120.0 0.45 0.80
CRR 140816P00125000 P 08/16/14 125.0 1.00 1.30
CRR 140816P00130000 P 08/16/14 130.0 1.90 2.15
CRR 140816P00135000 P 08/16/14 135.0 3.00 3.30
CRR 140816P00140000 P 08/16/14 140.0 4.60 4.90
CRR 140816P00145000 P 08/16/14 145.0 6.70 7.10
CRR 140816P00150000 P 08/16/14 150.0 9.40 9.90
CRR 140816P00155000 P 08/16/14 155.0 12.70 13.30
CRR 140816P00160000 P 08/16/14 160.0 15.40 17.20
CRR 140816P00165000 P 08/16/14 165.0 18.50 21.30
CRR 140816P00170000 P 08/16/14 170.0 23.10 25.60
CRR 140816P00175000 P 08/16/14 175.0 27.70 30.30
CRR 140816P00180000 P 08/16/14 180.0 32.50 35.10
CRR 140816P00185000 P 08/16/14 185.0 37.30 40.10
CRR 140816P00190000 P 08/16/14 190.0 42.10 45.30
CRR 140816P00195000 P 08/16/14 195.0 47.10 50.10
CRR 140816P00200000 P 08/16/14 200.0 52.10 55.10
CRR 140920C00065000 C 09/20/14 65.0 80.40 83.50
CRR 140920C00070000 C 09/20/14 70.0 75.40 78.50
CRR 140920C00075000 C 09/20/14 75.0 70.40 73.50
CRR 140920C00080000 C 09/20/14 80.0 65.40 68.50
CRR 140920C00085000 C 09/20/14 85.0 60.40 63.50
CRR 140920C00090000 C 09/20/14 90.0 55.20 58.50
CRR 140920C00095000 C 09/20/14 95.0 50.40 53.50
CRR 140920C00100000 C 09/20/14 100.0 45.60 48.50
CRR 140920C00105000 C 09/20/14 105.0 40.30 43.60
CRR 140920C00110000 C 09/20/14 110.0 35.70 38.60
CRR 140920C00115000 C 09/20/14 115.0 31.10 34.00
CRR 140920C00120000 C 09/20/14 120.0 26.60 29.40
CRR 140920C00125000 C 09/20/14 125.0 22.70 25.20
CRR 140920C00130000 C 09/20/14 130.0 18.50 21.10
CRR 140920C00135000 C 09/20/14 135.0 15.10 17.20
CRR 140920C00140000 C 09/20/14 140.0 11.80 13.70
CRR 140920C00145000 C 09/20/14 145.0 9.20 10.70
CRR 140920C00150000 C 09/20/14 150.0 6.70 8.20
CRR 140920C00155000 C 09/20/14 155.0 5.10 6.10
CRR 140920C00160000 C 09/20/14 160.0 3.60 4.50
CRR 140920C00165000 C 09/20/14 165.0 2.45 3.20
CRR 140920C00170000 C 09/20/14 170.0 1.65 2.20
CRR 140920C00175000 C 09/20/14 175.0 1.10 1.60
CRR 140920C00180000 C 09/20/14 180.0 0.70 1.10
CRR 140920C00185000 C 09/20/14 185.0 0.35 0.80
CRR 140920C00190000 C 09/20/14 190.0 0.10 0.80
CRR 140920C00195000 C 09/20/14 195.0 0.00 0.65
CRR 140920C00200000 C 09/20/14 200.0 0.00 0.90
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 0.25
CRR 140920P00080000 P 09/20/14 80.0 0.00 0.25
CRR 140920P00085000 P 09/20/14 85.0 0.00 0.30
CRR 140920P00090000 P 09/20/14 90.0 0.10 0.35
CRR 140920P00095000 P 09/20/14 95.0 0.00 0.40
CRR 140920P00100000 P 09/20/14 100.0 0.05 0.65
CRR 140920P00105000 P 09/20/14 105.0 0.20 0.65
CRR 140920P00110000 P 09/20/14 110.0 0.50 0.80
CRR 140920P00115000 P 09/20/14 115.0 0.80 1.20
CRR 140920P00120000 P 09/20/14 120.0 1.30 1.65
CRR 140920P00125000 P 09/20/14 125.0 2.05 2.50
CRR 140920P00130000 P 09/20/14 130.0 3.10 3.50
CRR 140920P00135000 P 09/20/14 135.0 4.30 4.90
CRR 140920P00140000 P 09/20/14 140.0 6.20 6.80
CRR 140920P00145000 P 09/20/14 145.0 8.40 9.00
CRR 140920P00150000 P 09/20/14 150.0 11.00 11.80
CRR 140920P00155000 P 09/20/14 155.0 14.10 15.30
CRR 140920P00160000 P 09/20/14 160.0 17.70 18.60
CRR 140920P00165000 P 09/20/14 165.0 20.10 22.50
CRR 140920P00170000 P 09/20/14 170.0 24.20 26.60
CRR 140920P00175000 P 09/20/14 175.0 28.50 31.00
CRR 140920P00180000 P 09/20/14 180.0 33.10 35.90
CRR 140920P00185000 P 09/20/14 185.0 37.70 40.70
CRR 140920P00190000 P 09/20/14 190.0 42.50 45.80
CRR 140920P00195000 P 09/20/14 195.0 47.50 50.50
CRR 140920P00200000 P 09/20/14 200.0 52.30 55.40
CRR 140920P00210000 P 09/20/14 210.0 62.30 65.60
CRR 141220C00070000 C 12/20/14 70.0 75.40 78.50
CRR 141220C00075000 C 12/20/14 75.0 70.40 73.50
CRR 141220C00080000 C 12/20/14 80.0 65.40 68.50
CRR 141220C00085000 C 12/20/14 85.0 60.40 63.40
CRR 141220C00090000 C 12/20/14 90.0 55.20 58.60
CRR 141220C00095000 C 12/20/14 95.0 50.40 53.80
CRR 141220C00100000 C 12/20/14 100.0 46.00 49.20
CRR 141220C00105000 C 12/20/14 105.0 41.60 44.80
CRR 141220C00110000 C 12/20/14 110.0 37.70 40.40
CRR 141220C00115000 C 12/20/14 115.0 33.50 36.30
CRR 141220C00120000 C 12/20/14 120.0 29.80 32.40
CRR 141220C00125000 C 12/20/14 125.0 25.90 28.60
CRR 141220C00130000 C 12/20/14 130.0 22.40 25.00
CRR 141220C00135000 C 12/20/14 135.0 19.30 21.60
CRR 141220C00140000 C 12/20/14 140.0 16.60 18.80
CRR 141220C00145000 C 12/20/14 145.0 13.60 16.00
CRR 141220C00150000 C 12/20/14 150.0 11.80 13.30
CRR 141220C00155000 C 12/20/14 155.0 9.80 11.20
CRR 141220C00160000 C 12/20/14 160.0 8.00 9.30
CRR 141220C00165000 C 12/20/14 165.0 6.50 7.70
CRR 141220C00170000 C 12/20/14 170.0 5.30 6.30
CRR 141220C00175000 C 12/20/14 175.0 3.40 5.50
CRR 141220C00180000 C 12/20/14 180.0 3.30 4.30
CRR 141220C00185000 C 12/20/14 185.0 2.60 3.90
CRR 141220C00190000 C 12/20/14 190.0 2.05 2.90
CRR 141220C00195000 C 12/20/14 195.0 1.45 2.90
CRR 141220C00200000 C 12/20/14 200.0 1.10 2.15
CRR 141220C00210000 C 12/20/14 210.0 0.60 1.40
CRR 141220C00220000 C 12/20/14 220.0 0.20 1.05
CRR 141220P00070000 P 12/20/14 70.0 0.00 0.60
CRR 141220P00075000 P 12/20/14 75.0 0.15 0.60
CRR 141220P00080000 P 12/20/14 80.0 0.15 0.75
CRR 141220P00085000 P 12/20/14 85.0 0.35 0.95
CRR 141220P00090000 P 12/20/14 90.0 0.65 1.25
CRR 141220P00095000 P 12/20/14 95.0 0.90 1.50
CRR 141220P00100000 P 12/20/14 100.0 1.30 1.95
CRR 141220P00105000 P 12/20/14 105.0 1.75 2.55
CRR 141220P00110000 P 12/20/14 110.0 2.40 3.70
CRR 141220P00115000 P 12/20/14 115.0 3.20 4.30
CRR 141220P00120000 P 12/20/14 120.0 4.50 5.40
CRR 141220P00125000 P 12/20/14 125.0 5.40 7.20
CRR 141220P00130000 P 12/20/14 130.0 6.90 8.70
CRR 141220P00135000 P 12/20/14 135.0 7.30 11.50
CRR 141220P00140000 P 12/20/14 140.0 10.90 12.40
CRR 141220P00145000 P 12/20/14 145.0 13.30 15.30
CRR 141220P00150000 P 12/20/14 150.0 15.80 18.30
CRR 141220P00155000 P 12/20/14 155.0 18.80 21.00
CRR 141220P00160000 P 12/20/14 160.0 22.10 24.00
CRR 141220P00165000 P 12/20/14 165.0 25.70 27.40
CRR 141220P00170000 P 12/20/14 170.0 29.50 31.30
CRR 141220P00175000 P 12/20/14 175.0 32.60 35.20
CRR 141220P00180000 P 12/20/14 180.0 36.80 39.30
CRR 141220P00185000 P 12/20/14 185.0 41.00 43.40
CRR 141220P00190000 P 12/20/14 190.0 45.10 48.10
CRR 141220P00195000 P 12/20/14 195.0 49.60 52.60
CRR 141220P00200000 P 12/20/14 200.0 54.30 57.70
CRR 141220P00210000 P 12/20/14 210.0 63.70 66.80
CRR 141220P00220000 P 12/20/14 220.0 73.80 76.80
CRR 150117C00035000 C 01/17/15 35.0 110.40 113.50
CRR 150117C00040000 C 01/17/15 40.0 105.40 108.50
CRR 150117C00045000 C 01/17/15 45.0 100.40 103.50
CRR 150117C00050000 C 01/17/15 50.0 95.40 98.50
CRR 150117C00055000 C 01/17/15 55.0 90.20 93.50
CRR 150117C00060000 C 01/17/15 60.0 85.40 88.50
CRR 150117C00065000 C 01/17/15 65.0 80.20 83.50
CRR 150117C00070000 C 01/17/15 70.0 75.40 78.50
CRR 150117C00075000 C 01/17/15 75.0 70.40 73.50
CRR 150117C00080000 C 01/17/15 80.0 65.30 68.50
CRR 150117C00085000 C 01/17/15 85.0 60.10 63.60
CRR 150117C00090000 C 01/17/15 90.0 55.50 58.70
CRR 150117C00095000 C 01/17/15 95.0 51.20 54.10
CRR 150117C00100000 C 01/17/15 100.0 46.60 49.50
CRR 150117C00105000 C 01/17/15 105.0 42.50 45.20
CRR 150117C00110000 C 01/17/15 110.0 38.30 41.00
CRR 150117C00115000 C 01/17/15 115.0 34.30 36.70
CRR 150117C00120000 C 01/17/15 120.0 30.20 33.10
CRR 150117C00125000 C 01/17/15 125.0 26.40 29.10
CRR 150117C00130000 C 01/17/15 130.0 23.20 25.70
CRR 150117C00135000 C 01/17/15 135.0 20.00 22.40
CRR 150117C00140000 C 01/17/15 140.0 17.40 18.20
CRR 150117C00145000 C 01/17/15 145.0 14.90 15.60
CRR 150117C00150000 C 01/17/15 150.0 12.50 13.30
CRR 150117C00155000 C 01/17/15 155.0 10.60 11.20
CRR 150117C00160000 C 01/17/15 160.0 8.80 9.40
CRR 150117C00165000 C 01/17/15 165.0 7.30 7.90
CRR 150117C00170000 C 01/17/15 170.0 5.70 7.10
CRR 150117C00175000 C 01/17/15 175.0 3.20 6.10
CRR 150117C00180000 C 01/17/15 180.0 3.50 5.00
CRR 150117C00185000 C 01/17/15 185.0 3.30 4.10
CRR 150117C00190000 C 01/17/15 190.0 2.60 3.50
CRR 150117C00195000 C 01/17/15 195.0 1.90 2.85
CRR 150117C00200000 C 01/17/15 200.0 1.35 2.55
CRR 150117C00210000 C 01/17/15 210.0 0.80 1.90
CRR 150117C00220000 C 01/17/15 220.0 0.45 1.35
CRR 150117P00035000 P 01/17/15 35.0 0.00 0.75
CRR 150117P00040000 P 01/17/15 40.0 0.00 3.00
CRR 150117P00045000 P 01/17/15 45.0 0.00 0.80
CRR 150117P00050000 P 01/17/15 50.0 0.00 0.65
CRR 150117P00055000 P 01/17/15 55.0 0.00 0.40
CRR 150117P00060000 P 01/17/15 60.0 0.00 0.50
CRR 150117P00065000 P 01/17/15 65.0 0.05 0.45
CRR 150117P00070000 P 01/17/15 70.0 0.10 0.55
CRR 150117P00075000 P 01/17/15 75.0 0.20 0.80
CRR 150117P00080000 P 01/17/15 80.0 0.30 1.10
CRR 150117P00085000 P 01/17/15 85.0 0.60 1.15
CRR 150117P00090000 P 01/17/15 90.0 0.45 1.85
CRR 150117P00095000 P 01/17/15 95.0 1.25 1.90
CRR 150117P00100000 P 01/17/15 100.0 1.60 2.45
CRR 150117P00105000 P 01/17/15 105.0 2.25 3.10
CRR 150117P00110000 P 01/17/15 110.0 2.95 4.00
CRR 150117P00115000 P 01/17/15 115.0 3.70 5.10
CRR 150117P00120000 P 01/17/15 120.0 5.40 6.10
CRR 150117P00125000 P 01/17/15 125.0 6.40 7.80
CRR 150117P00130000 P 01/17/15 130.0 8.00 9.50
CRR 150117P00135000 P 01/17/15 135.0 9.70 11.10
CRR 150117P00140000 P 01/17/15 140.0 12.10 13.30
CRR 150117P00145000 P 01/17/15 145.0 14.20 16.20
CRR 150117P00150000 P 01/17/15 150.0 17.20 18.40
CRR 150117P00155000 P 01/17/15 155.0 18.80 22.00
CRR 150117P00160000 P 01/17/15 160.0 22.70 25.10
CRR 150117P00165000 P 01/17/15 165.0 25.40 28.50
CRR 150117P00170000 P 01/17/15 170.0 30.00 31.90
CRR 150117P00175000 P 01/17/15 175.0 33.10 36.00
CRR 150117P00180000 P 01/17/15 180.0 37.30 39.80
CRR 150117P00185000 P 01/17/15 185.0 41.40 44.10
CRR 150117P00190000 P 01/17/15 190.0 45.70 48.40
CRR 150117P00195000 P 01/17/15 195.0 50.20 53.40
CRR 150117P00200000 P 01/17/15 200.0 54.90 57.80
CRR 150117P00210000 P 01/17/15 210.0 64.20 67.10
CRR 150117P00220000 P 01/17/15 220.0 73.80 76.50
CRR 150320C00075000 C 03/20/15 75.0 70.10 73.50
CRR 150320C00080000 C 03/20/15 80.0 65.20 68.60
CRR 150320C00085000 C 03/20/15 85.0 60.80 63.80
CRR 150320C00090000 C 03/20/15 90.0 56.20 59.20
CRR 150320C00095000 C 03/20/15 95.0 51.10 54.50
CRR 150320C00100000 C 03/20/15 100.0 46.80 50.40
CRR 150320C00105000 C 03/20/15 105.0 42.80 46.20
CRR 150320C00110000 C 03/20/15 110.0 39.10 42.30
CRR 150320C00115000 C 03/20/15 115.0 35.50 38.40
CRR 150320C00120000 C 03/20/15 120.0 32.00 34.60
CRR 150320C00125000 C 03/20/15 125.0 28.60 31.00
CRR 150320C00130000 C 03/20/15 130.0 25.40 27.70
CRR 150320C00135000 C 03/20/15 135.0 22.50 24.60
CRR 150320C00140000 C 03/20/15 140.0 19.80 21.80
CRR 150320C00145000 C 03/20/15 145.0 17.30 19.20
CRR 150320C00150000 C 03/20/15 150.0 14.90 16.90
CRR 150320C00155000 C 03/20/15 155.0 12.90 14.90
CRR 150320C00160000 C 03/20/15 160.0 11.10 12.70
CRR 150320C00165000 C 03/20/15 165.0 9.50 11.10
CRR 150320C00170000 C 03/20/15 170.0 8.40 9.70
CRR 150320C00175000 C 03/20/15 175.0 6.90 8.30
CRR 150320C00180000 C 03/20/15 180.0 5.70 7.20
CRR 150320C00185000 C 03/20/15 185.0 4.90 6.10
CRR 150320C00190000 C 03/20/15 190.0 4.10 5.30
CRR 150320C00195000 C 03/20/15 195.0 3.40 4.60
CRR 150320C00200000 C 03/20/15 200.0 2.75 3.90
CRR 150320C00210000 C 03/20/15 210.0 1.70 3.00
CRR 150320C00220000 C 03/20/15 220.0 1.05 2.15
CRR 150320P00075000 P 03/20/15 75.0 0.60 1.35
CRR 150320P00080000 P 03/20/15 80.0 0.90 1.70
CRR 150320P00085000 P 03/20/15 85.0 1.00 2.15
CRR 150320P00090000 P 03/20/15 90.0 1.80 2.85
CRR 150320P00095000 P 03/20/15 95.0 2.00 3.30
CRR 150320P00100000 P 03/20/15 100.0 3.00 4.10
CRR 150320P00105000 P 03/20/15 105.0 3.80 4.90
CRR 150320P00110000 P 03/20/15 110.0 4.60 5.90
CRR 150320P00115000 P 03/20/15 115.0 5.80 7.10
CRR 150320P00120000 P 03/20/15 120.0 7.20 8.50
CRR 150320P00125000 P 03/20/15 125.0 8.60 10.00
CRR 150320P00130000 P 03/20/15 130.0 10.20 11.80
CRR 150320P00135000 P 03/20/15 135.0 12.60 14.00
CRR 150320P00140000 P 03/20/15 140.0 14.80 16.40
CRR 150320P00145000 P 03/20/15 145.0 17.30 18.70
CRR 150320P00150000 P 03/20/15 150.0 20.10 21.70
CRR 150320P00155000 P 03/20/15 155.0 23.10 24.50
CRR 150320P00160000 P 03/20/15 160.0 26.30 27.70
CRR 150320P00165000 P 03/20/15 165.0 29.80 31.40
CRR 150320P00170000 P 03/20/15 170.0 32.20 34.80
CRR 150320P00175000 P 03/20/15 175.0 36.30 38.50
CRR 150320P00180000 P 03/20/15 180.0 39.80 42.30
CRR 150320P00185000 P 03/20/15 185.0 43.80 46.30
CRR 150320P00190000 P 03/20/15 190.0 47.90 51.10
CRR 150320P00195000 P 03/20/15 195.0 52.30 55.30
CRR 150320P00200000 P 03/20/15 200.0 56.60 59.70
CRR 150320P00210000 P 03/20/15 210.0 65.70 68.80
CRR 150320P00220000 P 03/20/15 220.0 75.10 78.50

OPRA data is delayed 15 minutes.