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 (2017-05-05)Premium Content

Carbo Ceramics Inc (CRR)
As of Jul 26 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 170818C00001000 C 08/18/17 1.0 5.90 6.30
CRR 170818C00002000 C 08/18/17 2.0 4.90 5.40
CRR 170818C00003000 C 08/18/17 3.0 3.80 4.30
CRR 170818C00004000 C 08/18/17 4.0 2.95 3.30
CRR 170818C00005000 C 08/18/17 5.0 2.00 2.30
CRR 170818C00006000 C 08/18/17 6.0 1.20 1.45
CRR 170818C00007000 C 08/18/17 7.0 0.65 0.80
CRR 170818C00008000 C 08/18/17 8.0 0.30 0.40
CRR 170818C00009000 C 08/18/17 9.0 0.10 0.20
CRR 170818C00010000 C 08/18/17 10.0 0.00 0.10
CRR 170818C00011000 C 08/18/17 11.0 0.00 0.10
CRR 170818C00012000 C 08/18/17 12.0 0.00 0.05
CRR 170818C00013000 C 08/18/17 13.0 0.00 0.10
CRR 170818C00014000 C 08/18/17 14.0 0.00 0.05
CRR 170818P00001000 P 08/18/17 1.0 0.00 0.10
CRR 170818P00002000 P 08/18/17 2.0 0.00 0.10
CRR 170818P00003000 P 08/18/17 3.0 0.00 0.05
CRR 170818P00004000 P 08/18/17 4.0 0.00 0.10
CRR 170818P00005000 P 08/18/17 5.0 0.00 0.10
CRR 170818P00006000 P 08/18/17 6.0 0.25 0.30
CRR 170818P00007000 P 08/18/17 7.0 0.55 0.70
CRR 170818P00008000 P 08/18/17 8.0 1.15 1.35
CRR 170818P00009000 P 08/18/17 9.0 1.90 2.30
CRR 170818P00010000 P 08/18/17 10.0 2.80 3.30
CRR 170818P00011000 P 08/18/17 11.0 3.80 4.20
CRR 170818P00012000 P 08/18/17 12.0 4.70 5.10
CRR 170818P00013000 P 08/18/17 13.0 5.70 6.20
CRR 170818P00014000 P 08/18/17 14.0 5.30 8.70
CRR 170915C00002000 C 09/15/17 2.0 4.80 5.40
CRR 170915C00003000 C 09/15/17 3.0 3.80 4.30
CRR 170915C00004000 C 09/15/17 4.0 2.85 3.30
CRR 170915C00005000 C 09/15/17 5.0 2.10 2.35
CRR 170915C00006000 C 09/15/17 6.0 1.40 1.55
CRR 170915C00007000 C 09/15/17 7.0 0.85 1.00
CRR 170915C00008000 C 09/15/17 8.0 0.45 0.55
CRR 170915C00009000 C 09/15/17 9.0 0.20 0.35
CRR 170915C00010000 C 09/15/17 10.0 0.10 0.20
CRR 170915C00011000 C 09/15/17 11.0 0.00 0.10
CRR 170915C00012000 C 09/15/17 12.0 0.00 0.10
CRR 170915C00013000 C 09/15/17 13.0 0.00 0.05
CRR 170915C00014000 C 09/15/17 14.0 0.00 0.10
CRR 170915C00015000 C 09/15/17 15.0 0.00 0.05
CRR 170915C00016000 C 09/15/17 16.0 0.00 0.05
CRR 170915C00017000 C 09/15/17 17.0 0.00 0.05
CRR 170915C00018000 C 09/15/17 18.0 0.00 0.05
CRR 170915C00019000 C 09/15/17 19.0 0.00 0.05
CRR 170915C00020000 C 09/15/17 20.0 0.00 0.05
CRR 170915C00021000 C 09/15/17 21.0 0.00 0.05
CRR 170915C00022000 C 09/15/17 22.0 0.00 0.05
CRR 170915C00023000 C 09/15/17 23.0 0.00 0.05
CRR 170915C00024000 C 09/15/17 24.0 0.00 0.05
CRR 170915C00025000 C 09/15/17 25.0 0.00 0.05
CRR 170915C00026000 C 09/15/17 26.0 0.00 0.05
CRR 170915C00027000 C 09/15/17 27.0 0.00 0.05
CRR 170915C00028000 C 09/15/17 28.0 0.00 0.10
CRR 170915C00029000 C 09/15/17 29.0 0.00 0.05
CRR 170915C00030000 C 09/15/17 30.0 0.00 0.05
CRR 170915P00002000 P 09/15/17 2.0 0.00 0.10
CRR 170915P00003000 P 09/15/17 3.0 0.00 0.10
CRR 170915P00004000 P 09/15/17 4.0 0.00 3.40
CRR 170915P00005000 P 09/15/17 5.0 0.10 0.20
CRR 170915P00006000 P 09/15/17 6.0 0.30 0.45
CRR 170915P00007000 P 09/15/17 7.0 0.80 0.90
CRR 170915P00008000 P 09/15/17 8.0 1.35 1.50
CRR 170915P00009000 P 09/15/17 9.0 2.10 2.30
CRR 170915P00010000 P 09/15/17 10.0 2.90 3.40
CRR 170915P00011000 P 09/15/17 11.0 3.80 4.30
CRR 170915P00012000 P 09/15/17 12.0 4.80 5.20
CRR 170915P00013000 P 09/15/17 13.0 5.80 6.10
CRR 170915P00014000 P 09/15/17 14.0 6.70 7.20
CRR 170915P00015000 P 09/15/17 15.0 7.70 8.10
CRR 170915P00016000 P 09/15/17 16.0 8.70 9.20
CRR 170915P00017000 P 09/15/17 17.0 9.70 10.20
CRR 170915P00018000 P 09/15/17 18.0 10.70 11.20
CRR 170915P00019000 P 09/15/17 19.0 11.70 12.20
CRR 170915P00020000 P 09/15/17 20.0 12.70 13.20
CRR 170915P00021000 P 09/15/17 21.0 13.70 14.20
CRR 170915P00022000 P 09/15/17 22.0 14.60 15.30
CRR 170915P00023000 P 09/15/17 23.0 15.70 16.10
CRR 170915P00024000 P 09/15/17 24.0 16.60 17.40
CRR 170915P00025000 P 09/15/17 25.0 17.70 18.20
CRR 170915P00026000 P 09/15/17 26.0 18.80 19.10
CRR 170915P00027000 P 09/15/17 27.0 19.70 20.10
CRR 170915P00028000 P 09/15/17 28.0 20.60 21.40
CRR 170915P00029000 P 09/15/17 29.0 21.60 22.40
CRR 170915P00030000 P 09/15/17 30.0 22.60 23.10
CRR 171215C00001000 C 12/15/17 1.0 5.80 6.30
CRR 171215C00002000 C 12/15/17 2.0 4.90 5.30
CRR 171215C00003000 C 12/15/17 3.0 3.90 4.40
CRR 171215C00004000 C 12/15/17 4.0 3.10 3.50
CRR 171215C00005000 C 12/15/17 5.0 2.30 2.65
CRR 171215C00006000 C 12/15/17 6.0 1.75 2.00
CRR 171215C00007000 C 12/15/17 7.0 1.25 1.50
CRR 171215C00008000 C 12/15/17 8.0 0.85 1.10
CRR 171215C00009000 C 12/15/17 9.0 0.55 0.75
CRR 171215C00010000 C 12/15/17 10.0 0.40 0.55
CRR 171215C00011000 C 12/15/17 11.0 0.25 0.40
CRR 171215C00012000 C 12/15/17 12.0 0.15 0.30
CRR 171215C00013000 C 12/15/17 13.0 0.10 0.20
CRR 171215C00014000 C 12/15/17 14.0 0.00 0.15
CRR 171215C00015000 C 12/15/17 15.0 0.00 0.15
CRR 171215C00016000 C 12/15/17 16.0 0.00 0.35
CRR 171215C00017000 C 12/15/17 17.0 0.00 0.30
CRR 171215C00018000 C 12/15/17 18.0 0.00 0.10
CRR 171215P00001000 P 12/15/17 1.0 0.00 0.05
CRR 171215P00002000 P 12/15/17 2.0 0.00 0.10
CRR 171215P00003000 P 12/15/17 3.0 0.00 0.20
CRR 171215P00004000 P 12/15/17 4.0 0.20 0.30
CRR 171215P00005000 P 12/15/17 5.0 0.40 0.55
CRR 171215P00006000 P 12/15/17 6.0 0.75 0.95
CRR 171215P00007000 P 12/15/17 7.0 1.20 1.45
CRR 171215P00008000 P 12/15/17 8.0 1.85 2.00
CRR 171215P00009000 P 12/15/17 9.0 2.50 2.75
CRR 171215P00010000 P 12/15/17 10.0 3.30 3.60
CRR 171215P00011000 P 12/15/17 11.0 4.10 4.50
CRR 171215P00012000 P 12/15/17 12.0 5.00 5.30
CRR 171215P00013000 P 12/15/17 13.0 5.90 6.40
CRR 171215P00014000 P 12/15/17 14.0 6.80 7.40
CRR 171215P00015000 P 12/15/17 15.0 7.80 8.20
CRR 171215P00016000 P 12/15/17 16.0 8.80 9.20
CRR 171215P00017000 P 12/15/17 17.0 9.70 10.30
CRR 171215P00018000 P 12/15/17 18.0 10.70 11.10
CRR 180316C00001000 C 03/16/18 1.0 3.70 7.50
CRR 180316C00002000 C 03/16/18 2.0 3.40 5.50
CRR 180316C00003000 C 03/16/18 3.0 2.90 4.50
CRR 180316C00004000 C 03/16/18 4.0 3.20 3.70
CRR 180316C00005000 C 03/16/18 5.0 2.30 2.95
CRR 180316C00006000 C 03/16/18 6.0 1.90 2.40
CRR 180316C00007000 C 03/16/18 7.0 1.50 1.90
CRR 180316C00008000 C 03/16/18 8.0 1.15 1.50
CRR 180316C00009000 C 03/16/18 9.0 0.85 1.15
CRR 180316C00010000 C 03/16/18 10.0 0.65 0.95
CRR 180316C00011000 C 03/16/18 11.0 0.45 0.75
CRR 180316C00012000 C 03/16/18 12.0 0.35 0.60
CRR 180316C00013000 C 03/16/18 13.0 0.25 0.45
CRR 180316C00014000 C 03/16/18 14.0 0.20 0.40
CRR 180316C00015000 C 03/16/18 15.0 0.10 0.45
CRR 180316P00001000 P 03/16/18 1.0 0.00 0.10
CRR 180316P00002000 P 03/16/18 2.0 0.00 3.10
CRR 180316P00003000 P 03/16/18 3.0 0.05 0.25
CRR 180316P00004000 P 03/16/18 4.0 0.35 0.50
CRR 180316P00005000 P 03/16/18 5.0 0.65 0.80
CRR 180316P00006000 P 03/16/18 6.0 1.05 1.25
CRR 180316P00007000 P 03/16/18 7.0 1.55 1.85
CRR 180316P00008000 P 03/16/18 8.0 2.05 2.50
CRR 180316P00009000 P 03/16/18 9.0 2.85 3.10
CRR 180316P00010000 P 03/16/18 10.0 3.60 3.90
CRR 180316P00011000 P 03/16/18 11.0 4.40 4.80
CRR 180316P00012000 P 03/16/18 12.0 5.20 5.60
CRR 180316P00013000 P 03/16/18 13.0 6.10 6.60
CRR 180316P00014000 P 03/16/18 14.0 7.00 7.50
CRR 180316P00015000 P 03/16/18 15.0 7.70 8.60

OPRA data is delayed 15 minutes.