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 (2016-05-06)Premium Content

Carbo Ceramics Inc (CRR)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 160617C00004000 C 06/17/16 4.0 6.40 9.00
CRR 160617C00005000 C 06/17/16 5.0 5.60 7.70
CRR 160617C00006000 C 06/17/16 6.0 5.20 6.50
CRR 160617C00007000 C 06/17/16 7.0 4.20 5.60
CRR 160617C00008000 C 06/17/16 8.0 3.20 4.70
CRR 160617C00009000 C 06/17/16 9.0 2.55 4.00
CRR 160617C00010000 C 06/17/16 10.0 1.70 2.75
CRR 160617C00011000 C 06/17/16 11.0 1.45 1.95
CRR 160617C00012000 C 06/17/16 12.0 0.85 1.15
CRR 160617C00013000 C 06/17/16 13.0 0.55 0.65
CRR 160617C00014000 C 06/17/16 14.0 0.20 0.35
CRR 160617C00015000 C 06/17/16 15.0 0.10 0.15
CRR 160617C00016000 C 06/17/16 16.0 0.00 0.35
CRR 160617C00017000 C 06/17/16 17.0 0.00 0.30
CRR 160617C00018000 C 06/17/16 18.0 0.00 0.30
CRR 160617C00019000 C 06/17/16 19.0 0.00 0.30
CRR 160617C00020000 C 06/17/16 20.0 0.00 0.30
CRR 160617C00021000 C 06/17/16 21.0 0.00 0.25
CRR 160617C00022000 C 06/17/16 22.0 0.00 0.30
CRR 160617C00023000 C 06/17/16 23.0 0.00 0.25
CRR 160617C00024000 C 06/17/16 24.0 0.00 0.25
CRR 160617C00025000 C 06/17/16 25.0 0.00 0.30
CRR 160617C00026000 C 06/17/16 26.0 0.00 0.30
CRR 160617C00027000 C 06/17/16 27.0 0.00 0.30
CRR 160617C00028000 C 06/17/16 28.0 0.00 0.30
CRR 160617C00029000 C 06/17/16 29.0 0.00 0.25
CRR 160617C00030000 C 06/17/16 30.0 0.00 0.25
CRR 160617C00031000 C 06/17/16 31.0 0.00 0.30
CRR 160617C00032000 C 06/17/16 32.0 0.00 0.30
CRR 160617C00033000 C 06/17/16 33.0 0.00 0.25
CRR 160617C00034000 C 06/17/16 34.0 0.00 0.25
CRR 160617C00035000 C 06/17/16 35.0 0.00 0.55
CRR 160617C00036000 C 06/17/16 36.0 0.00 0.30
CRR 160617C00037000 C 06/17/16 37.0 0.00 0.55
CRR 160617C00038000 C 06/17/16 38.0 0.00 0.30
CRR 160617C00039000 C 06/17/16 39.0 0.00 0.30
CRR 160617P00004000 P 06/17/16 4.0 0.00 0.55
CRR 160617P00005000 P 06/17/16 5.0 0.00 0.10
CRR 160617P00006000 P 06/17/16 6.0 0.00 0.30
CRR 160617P00007000 P 06/17/16 7.0 0.00 0.30
CRR 160617P00008000 P 06/17/16 8.0 0.00 0.30
CRR 160617P00009000 P 06/17/16 9.0 0.00 0.20
CRR 160617P00010000 P 06/17/16 10.0 0.10 0.35
CRR 160617P00011000 P 06/17/16 11.0 0.30 0.55
CRR 160617P00012000 P 06/17/16 12.0 0.65 1.25
CRR 160617P00013000 P 06/17/16 13.0 1.25 2.00
CRR 160617P00014000 P 06/17/16 14.0 1.90 2.75
CRR 160617P00015000 P 06/17/16 15.0 2.70 3.70
CRR 160617P00016000 P 06/17/16 16.0 3.00 4.90
CRR 160617P00017000 P 06/17/16 17.0 4.40 5.80
CRR 160617P00018000 P 06/17/16 18.0 5.20 6.50
CRR 160617P00019000 P 06/17/16 19.0 6.50 7.80
CRR 160617P00020000 P 06/17/16 20.0 7.50 8.50
CRR 160617P00021000 P 06/17/16 21.0 8.00 9.50
CRR 160617P00022000 P 06/17/16 22.0 9.00 10.50
CRR 160617P00023000 P 06/17/16 23.0 10.00 11.50
CRR 160617P00024000 P 06/17/16 24.0 11.00 12.50
CRR 160617P00025000 P 06/17/16 25.0 12.00 13.50
CRR 160617P00026000 P 06/17/16 26.0 13.00 14.50
CRR 160617P00027000 P 06/17/16 27.0 14.00 15.50
CRR 160617P00028000 P 06/17/16 28.0 15.00 16.50
CRR 160617P00029000 P 06/17/16 29.0 15.00 17.50
CRR 160617P00030000 P 06/17/16 30.0 17.50 18.50
CRR 160617P00031000 P 06/17/16 31.0 17.20 19.50
CRR 160617P00032000 P 06/17/16 32.0 18.20 20.50
CRR 160617P00033000 P 06/17/16 33.0 19.20 21.50
CRR 160617P00034000 P 06/17/16 34.0 20.20 22.50
CRR 160617P00035000 P 06/17/16 35.0 21.20 23.50
CRR 160617P00036000 P 06/17/16 36.0 21.70 24.50
CRR 160617P00037000 P 06/17/16 37.0 22.70 25.50
CRR 160617P00038000 P 06/17/16 38.0 24.00 26.50
CRR 160617P00039000 P 06/17/16 39.0 25.00 27.50
CRR 160715C00002000 C 07/15/16 2.0 8.00 11.00
CRR 160715C00003000 C 07/15/16 3.0 8.50 10.50
CRR 160715C00004000 C 07/15/16 4.0 7.50 8.60
CRR 160715C00005000 C 07/15/16 5.0 6.50 7.60
CRR 160715C00006000 C 07/15/16 6.0 5.50 6.50
CRR 160715C00007000 C 07/15/16 7.0 4.50 5.60
CRR 160715C00008000 C 07/15/16 8.0 3.60 4.90
CRR 160715C00009000 C 07/15/16 9.0 2.80 3.80
CRR 160715C00010000 C 07/15/16 10.0 2.10 3.00
CRR 160715C00011000 C 07/15/16 11.0 1.85 2.20
CRR 160715C00012000 C 07/15/16 12.0 1.25 1.65
CRR 160715C00013000 C 07/15/16 13.0 0.80 1.20
CRR 160715C00014000 C 07/15/16 14.0 0.45 0.95
CRR 160715C00015000 C 07/15/16 15.0 0.30 0.70
CRR 160715C00016000 C 07/15/16 16.0 0.20 0.45
CRR 160715C00017000 C 07/15/16 17.0 0.00 0.35
CRR 160715C00018000 C 07/15/16 18.0 0.00 0.40
CRR 160715C00019000 C 07/15/16 19.0 0.00 0.50
CRR 160715C00020000 C 07/15/16 20.0 0.00 0.30
CRR 160715P00002000 P 07/15/16 2.0 0.00 0.25
CRR 160715P00003000 P 07/15/16 3.0 0.00 0.25
CRR 160715P00004000 P 07/15/16 4.0 0.00 0.25
CRR 160715P00005000 P 07/15/16 5.0 0.00 0.30
CRR 160715P00006000 P 07/15/16 6.0 0.00 0.30
CRR 160715P00007000 P 07/15/16 7.0 0.00 0.35
CRR 160715P00008000 P 07/15/16 8.0 0.00 0.45
CRR 160715P00009000 P 07/15/16 9.0 0.10 0.45
CRR 160715P00010000 P 07/15/16 10.0 0.35 0.70
CRR 160715P00011000 P 07/15/16 11.0 0.70 1.10
CRR 160715P00012000 P 07/15/16 12.0 1.10 1.60
CRR 160715P00013000 P 07/15/16 13.0 1.65 2.20
CRR 160715P00014000 P 07/15/16 14.0 2.35 3.00
CRR 160715P00015000 P 07/15/16 15.0 3.10 3.90
CRR 160715P00016000 P 07/15/16 16.0 3.80 4.70
CRR 160715P00017000 P 07/15/16 17.0 4.80 5.70
CRR 160715P00018000 P 07/15/16 18.0 5.70 6.70
CRR 160715P00019000 P 07/15/16 19.0 6.40 8.70
CRR 160715P00020000 P 07/15/16 20.0 7.50 8.50
CRR 160916C00003000 C 09/16/16 3.0 8.40 9.70
CRR 160916C00004000 C 09/16/16 4.0 7.40 8.70
CRR 160916C00005000 C 09/16/16 5.0 6.40 7.80
CRR 160916C00006000 C 09/16/16 6.0 5.50 6.80
CRR 160916C00007000 C 09/16/16 7.0 4.70 6.00
CRR 160916C00008000 C 09/16/16 8.0 3.60 5.40
CRR 160916C00009000 C 09/16/16 9.0 3.30 4.40
CRR 160916C00010000 C 09/16/16 10.0 3.00 3.60
CRR 160916C00011000 C 09/16/16 11.0 2.40 3.10
CRR 160916C00012000 C 09/16/16 12.0 1.90 2.65
CRR 160916C00013000 C 09/16/16 13.0 1.45 2.10
CRR 160916C00014000 C 09/16/16 14.0 1.10 1.70
CRR 160916C00015000 C 09/16/16 15.0 0.80 1.40
CRR 160916C00016000 C 09/16/16 16.0 0.75 1.30
CRR 160916C00017000 C 09/16/16 17.0 0.60 0.90
CRR 160916C00018000 C 09/16/16 18.0 0.30 0.70
CRR 160916C00019000 C 09/16/16 19.0 0.30 0.60
CRR 160916C00020000 C 09/16/16 20.0 0.05 0.50
CRR 160916C00021000 C 09/16/16 21.0 0.00 0.60
CRR 160916C00022000 C 09/16/16 22.0 0.00 0.50
CRR 160916C00023000 C 09/16/16 23.0 0.00 0.50
CRR 160916C00024000 C 09/16/16 24.0 0.00 0.50
CRR 160916C00025000 C 09/16/16 25.0 0.00 0.45
CRR 160916C00026000 C 09/16/16 26.0 0.00 0.45
CRR 160916C00027000 C 09/16/16 27.0 0.00 0.40
CRR 160916C00028000 C 09/16/16 28.0 0.00 0.40
CRR 160916C00029000 C 09/16/16 29.0 0.00 0.30
CRR 160916C00030000 C 09/16/16 30.0 0.00 0.35
CRR 160916C00031000 C 09/16/16 31.0 0.00 0.35
CRR 160916C00032000 C 09/16/16 32.0 0.00 0.35
CRR 160916C00033000 C 09/16/16 33.0 0.00 0.40
CRR 160916C00034000 C 09/16/16 34.0 0.00 0.35
CRR 160916C00035000 C 09/16/16 35.0 0.00 0.40
CRR 160916C00036000 C 09/16/16 36.0 0.00 0.40
CRR 160916P00003000 P 09/16/16 3.0 0.00 0.40
CRR 160916P00004000 P 09/16/16 4.0 0.00 0.45
CRR 160916P00005000 P 09/16/16 5.0 0.00 0.30
CRR 160916P00006000 P 09/16/16 6.0 0.00 0.60
CRR 160916P00007000 P 09/16/16 7.0 0.00 0.70
CRR 160916P00008000 P 09/16/16 8.0 0.30 0.90
CRR 160916P00009000 P 09/16/16 9.0 0.60 1.15
CRR 160916P00010000 P 09/16/16 10.0 0.85 1.35
CRR 160916P00011000 P 09/16/16 11.0 1.25 1.85
CRR 160916P00012000 P 09/16/16 12.0 1.75 2.50
CRR 160916P00013000 P 09/16/16 13.0 2.30 3.00
CRR 160916P00014000 P 09/16/16 14.0 2.95 3.70
CRR 160916P00015000 P 09/16/16 15.0 3.70 4.40
CRR 160916P00016000 P 09/16/16 16.0 4.50 5.20
CRR 160916P00017000 P 09/16/16 17.0 5.30 6.00
CRR 160916P00018000 P 09/16/16 18.0 5.90 7.10
CRR 160916P00019000 P 09/16/16 19.0 6.80 8.20
CRR 160916P00020000 P 09/16/16 20.0 7.30 10.10
CRR 160916P00021000 P 09/16/16 21.0 8.60 10.10
CRR 160916P00022000 P 09/16/16 22.0 9.00 11.00
CRR 160916P00023000 P 09/16/16 23.0 10.00 11.80
CRR 160916P00024000 P 09/16/16 24.0 10.20 12.80
CRR 160916P00025000 P 09/16/16 25.0 12.00 13.70
CRR 160916P00026000 P 09/16/16 26.0 12.40 14.70
CRR 160916P00027000 P 09/16/16 27.0 13.40 15.70
CRR 160916P00028000 P 09/16/16 28.0 14.40 16.70
CRR 160916P00029000 P 09/16/16 29.0 15.10 17.70
CRR 160916P00030000 P 09/16/16 30.0 16.00 18.70
CRR 160916P00031000 P 09/16/16 31.0 17.00 19.70
CRR 160916P00032000 P 09/16/16 32.0 18.00 20.70
CRR 160916P00033000 P 09/16/16 33.0 20.00 21.70
CRR 160916P00034000 P 09/16/16 34.0 21.00 22.60
CRR 160916P00035000 P 09/16/16 35.0 22.00 23.60
CRR 160916P00036000 P 09/16/16 36.0 23.00 24.60
CRR 161216C00004000 C 12/16/16 4.0 7.30 8.80
CRR 161216C00005000 C 12/16/16 5.0 6.70 7.70
CRR 161216C00006000 C 12/16/16 6.0 5.70 6.90
CRR 161216C00007000 C 12/16/16 7.0 5.10 6.10
CRR 161216C00008000 C 12/16/16 8.0 4.10 5.50
CRR 161216C00009000 C 12/16/16 9.0 3.80 4.60
CRR 161216C00010000 C 12/16/16 10.0 3.50 4.00
CRR 161216C00011000 C 12/16/16 11.0 2.95 3.50
CRR 161216C00012000 C 12/16/16 12.0 2.45 3.10
CRR 161216C00013000 C 12/16/16 13.0 2.05 2.65
CRR 161216C00014000 C 12/16/16 14.0 1.65 2.30
CRR 161216C00015000 C 12/16/16 15.0 1.35 2.05
CRR 161216C00016000 C 12/16/16 16.0 1.15 1.75
CRR 161216C00017000 C 12/16/16 17.0 0.95 1.55
CRR 161216C00018000 C 12/16/16 18.0 0.80 1.40
CRR 161216C00019000 C 12/16/16 19.0 0.60 1.25
CRR 161216C00020000 C 12/16/16 20.0 0.55 1.05
CRR 161216C00021000 C 12/16/16 21.0 0.35 0.95
CRR 161216C00022000 C 12/16/16 22.0 0.35 0.85
CRR 161216C00023000 C 12/16/16 23.0 0.25 0.80
CRR 161216C00024000 C 12/16/16 24.0 0.15 0.65
CRR 161216C00025000 C 12/16/16 25.0 0.10 0.60
CRR 161216C00026000 C 12/16/16 26.0 0.05 0.55
CRR 161216C00027000 C 12/16/16 27.0 0.00 0.50
CRR 161216C00028000 C 12/16/16 28.0 0.00 0.50
CRR 161216C00029000 C 12/16/16 29.0 0.00 0.50
CRR 161216C00030000 C 12/16/16 30.0 0.00 0.50
CRR 161216C00031000 C 12/16/16 31.0 0.00 0.50
CRR 161216C00032000 C 12/16/16 32.0 0.00 0.50
CRR 161216P00004000 P 12/16/16 4.0 0.00 0.50
CRR 161216P00005000 P 12/16/16 5.0 0.05 0.50
CRR 161216P00006000 P 12/16/16 6.0 0.20 0.65
CRR 161216P00007000 P 12/16/16 7.0 0.40 0.95
CRR 161216P00008000 P 12/16/16 8.0 0.75 1.25
CRR 161216P00009000 P 12/16/16 9.0 1.05 1.70
CRR 161216P00010000 P 12/16/16 10.0 1.50 2.05
CRR 161216P00011000 P 12/16/16 11.0 1.95 2.60
CRR 161216P00012000 P 12/16/16 12.0 2.50 3.10
CRR 161216P00013000 P 12/16/16 13.0 3.00 3.80
CRR 161216P00014000 P 12/16/16 14.0 3.80 4.50
CRR 161216P00015000 P 12/16/16 15.0 4.50 5.20
CRR 161216P00016000 P 12/16/16 16.0 5.10 6.10
CRR 161216P00017000 P 12/16/16 17.0 5.90 6.90
CRR 161216P00018000 P 12/16/16 18.0 6.70 7.60
CRR 161216P00019000 P 12/16/16 19.0 7.60 8.50
CRR 161216P00020000 P 12/16/16 20.0 8.40 9.50
CRR 161216P00021000 P 12/16/16 21.0 9.30 10.30
CRR 161216P00022000 P 12/16/16 22.0 10.10 11.40
CRR 161216P00023000 P 12/16/16 23.0 10.90 12.30
CRR 161216P00024000 P 12/16/16 24.0 11.80 13.20
CRR 161216P00025000 P 12/16/16 25.0 12.90 14.10
CRR 161216P00026000 P 12/16/16 26.0 13.80 15.10
CRR 161216P00027000 P 12/16/16 27.0 14.80 16.00
CRR 161216P00028000 P 12/16/16 28.0 15.50 17.00
CRR 161216P00029000 P 12/16/16 29.0 16.70 18.00
CRR 161216P00030000 P 12/16/16 30.0 17.30 18.90
CRR 161216P00031000 P 12/16/16 31.0 18.60 19.90
CRR 161216P00032000 P 12/16/16 32.0 19.30 20.90
CRR 170120C00003000 C 01/20/17 3.0 7.00 10.00
CRR 170120C00004000 C 01/20/17 4.0 7.30 9.00
CRR 170120C00005000 C 01/20/17 5.0 6.40 8.00
CRR 170120C00006000 C 01/20/17 6.0 5.60 8.00
CRR 170120C00007000 C 01/20/17 7.0 4.90 6.30
CRR 170120C00008000 C 01/20/17 8.0 4.20 5.60
CRR 170120C00009000 C 01/20/17 9.0 3.00 5.00
CRR 170120C00010000 C 01/20/17 10.0 3.60 4.40
CRR 170120C00011000 C 01/20/17 11.0 3.10 4.00
CRR 170120C00012000 C 01/20/17 12.0 2.65 3.60
CRR 170120C00013000 C 01/20/17 13.0 2.20 3.00
CRR 170120C00014000 C 01/20/17 14.0 1.85 2.45
CRR 170120C00015000 C 01/20/17 15.0 1.55 2.25
CRR 170120C00016000 C 01/20/17 16.0 1.25 2.00
CRR 170120C00017000 C 01/20/17 17.0 0.00 4.90
CRR 170120C00017500 C 01/20/17 17.5 0.95 1.70
CRR 170120C00019000 C 01/20/17 19.0 0.70 1.40
CRR 170120C00020000 C 01/20/17 20.0 0.55 1.20
CRR 170120C00021000 C 01/20/17 21.0 0.45 1.15
CRR 170120C00022500 C 01/20/17 22.5 0.35 1.00
CRR 170120C00024000 C 01/20/17 24.0 0.25 1.00
CRR 170120C00025000 C 01/20/17 25.0 0.10 0.80
CRR 170120C00026000 C 01/20/17 26.0 0.00 0.70
CRR 170120C00027000 C 01/20/17 27.0 0.00 0.65
CRR 170120C00028000 C 01/20/17 28.0 0.00 0.75
CRR 170120C00029000 C 01/20/17 29.0 0.00 0.75
CRR 170120C00030000 C 01/20/17 30.0 0.00 0.60
CRR 170120C00031000 C 01/20/17 31.0 0.00 0.50
CRR 170120C00032000 C 01/20/17 32.0 0.00 0.65
CRR 170120C00033000 C 01/20/17 33.0 0.10 0.65
CRR 170120C00035000 C 01/20/17 35.0 0.00 0.60
CRR 170120C00038000 C 01/20/17 38.0 0.00 0.60
CRR 170120C00040000 C 01/20/17 40.0 0.00 0.60
CRR 170120C00042000 C 01/20/17 42.0 0.00 0.55
CRR 170120C00045000 C 01/20/17 45.0 0.00 0.55
CRR 170120C00047000 C 01/20/17 47.0 0.00 0.50
CRR 170120C00050000 C 01/20/17 50.0 0.00 0.50
CRR 170120C00055000 C 01/20/17 55.0 0.00 0.50
CRR 170120C00060000 C 01/20/17 60.0 0.00 0.50
CRR 170120C00065000 C 01/20/17 65.0 0.00 0.50
CRR 170120C00070000 C 01/20/17 70.0 0.00 0.55
CRR 170120C00075000 C 01/20/17 75.0 0.00 0.50
CRR 170120P00003000 P 01/20/17 3.0 0.00 0.35
CRR 170120P00004000 P 01/20/17 4.0 0.00 0.50
CRR 170120P00005000 P 01/20/17 5.0 0.00 0.55
CRR 170120P00006000 P 01/20/17 6.0 0.05 1.00
CRR 170120P00007000 P 01/20/17 7.0 0.15 1.05
CRR 170120P00008000 P 01/20/17 8.0 0.85 1.35
CRR 170120P00009000 P 01/20/17 9.0 1.15 1.80
CRR 170120P00010000 P 01/20/17 10.0 1.55 2.25
CRR 170120P00011000 P 01/20/17 11.0 2.05 2.75
CRR 170120P00012000 P 01/20/17 12.0 2.55 3.40
CRR 170120P00013000 P 01/20/17 13.0 3.10 4.10
CRR 170120P00014000 P 01/20/17 14.0 3.80 4.70
CRR 170120P00015000 P 01/20/17 15.0 4.50 5.50
CRR 170120P00016000 P 01/20/17 16.0 5.20 6.20
CRR 170120P00017000 P 01/20/17 17.0 4.10 8.00
CRR 170120P00017500 P 01/20/17 17.5 6.40 7.40
CRR 170120P00019000 P 01/20/17 19.0 7.60 8.60
CRR 170120P00020000 P 01/20/17 20.0 8.50 9.40
CRR 170120P00021000 P 01/20/17 21.0 9.40 10.50
CRR 170120P00022500 P 01/20/17 22.5 10.40 11.90
CRR 170120P00024000 P 01/20/17 24.0 11.00 13.30
CRR 170120P00025000 P 01/20/17 25.0 12.60 14.20
CRR 170120P00026000 P 01/20/17 26.0 12.60 15.20
CRR 170120P00027000 P 01/20/17 27.0 13.20 16.10
CRR 170120P00028000 P 01/20/17 28.0 15.70 17.10
CRR 170120P00029000 P 01/20/17 29.0 16.70 18.00
CRR 170120P00030000 P 01/20/17 30.0 17.60 18.90
CRR 170120P00031000 P 01/20/17 31.0 18.60 20.00
CRR 170120P00032000 P 01/20/17 32.0 19.60 21.00
CRR 170120P00033000 P 01/20/17 33.0 20.00 21.90
CRR 170120P00035000 P 01/20/17 35.0 22.50 23.90
CRR 170120P00038000 P 01/20/17 38.0 23.80 26.90
CRR 170120P00040000 P 01/20/17 40.0 27.00 28.90
CRR 170120P00042000 P 01/20/17 42.0 29.00 30.80
CRR 170120P00045000 P 01/20/17 45.0 31.40 33.80
CRR 170120P00047000 P 01/20/17 47.0 32.70 35.80
CRR 170120P00050000 P 01/20/17 50.0 36.00 38.80
CRR 170120P00055000 P 01/20/17 55.0 42.00 43.80
CRR 170120P00060000 P 01/20/17 60.0 46.10 48.80
CRR 170120P00065000 P 01/20/17 65.0 52.00 53.80
CRR 170120P00070000 P 01/20/17 70.0 57.00 58.80
CRR 170120P00075000 P 01/20/17 75.0 60.60 63.70

OPRA data is delayed 15 minutes.