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 (2016-08-05)Premium Content

Carbo Ceramics Inc (CRR)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 160916C00003000 C 09/16/16 3.0 9.70 11.00
CRR 160916C00004000 C 09/16/16 4.0 8.70 10.20
CRR 160916C00005000 C 09/16/16 5.0 7.70 10.50
CRR 160916C00006000 C 09/16/16 6.0 6.70 8.00
CRR 160916C00007000 C 09/16/16 7.0 5.70 7.00
CRR 160916C00008000 C 09/16/16 8.0 4.80 5.90
CRR 160916C00009000 C 09/16/16 9.0 3.80 5.00
CRR 160916C00010000 C 09/16/16 10.0 2.90 3.80
CRR 160916C00011000 C 09/16/16 11.0 2.00 2.95
CRR 160916C00012000 C 09/16/16 12.0 1.30 2.00
CRR 160916C00013000 C 09/16/16 13.0 0.70 1.30
CRR 160916C00014000 C 09/16/16 14.0 0.30 0.75
CRR 160916C00015000 C 09/16/16 15.0 0.20 0.30
CRR 160916C00016000 C 09/16/16 16.0 0.05 0.40
CRR 160916C00017000 C 09/16/16 17.0 0.05 0.25
CRR 160916C00018000 C 09/16/16 18.0 0.00 0.25
CRR 160916C00019000 C 09/16/16 19.0 0.00 0.45
CRR 160916C00020000 C 09/16/16 20.0 0.00 0.20
CRR 160916C00021000 C 09/16/16 21.0 0.00 0.20
CRR 160916C00022000 C 09/16/16 22.0 0.00 0.45
CRR 160916C00023000 C 09/16/16 23.0 0.00 0.20
CRR 160916C00024000 C 09/16/16 24.0 0.00 0.20
CRR 160916C00025000 C 09/16/16 25.0 0.00 0.20
CRR 160916C00026000 C 09/16/16 26.0 0.00 0.20
CRR 160916C00027000 C 09/16/16 27.0 0.00 0.20
CRR 160916C00028000 C 09/16/16 28.0 0.00 0.20
CRR 160916C00029000 C 09/16/16 29.0 0.00 0.45
CRR 160916C00030000 C 09/16/16 30.0 0.00 0.45
CRR 160916C00031000 C 09/16/16 31.0 0.00 0.20
CRR 160916C00032000 C 09/16/16 32.0 0.00 0.50
CRR 160916C00033000 C 09/16/16 33.0 0.00 0.20
CRR 160916C00034000 C 09/16/16 34.0 0.00 0.20
CRR 160916C00035000 C 09/16/16 35.0 0.00 0.20
CRR 160916C00036000 C 09/16/16 36.0 0.00 0.20
CRR 160916P00003000 P 09/16/16 3.0 0.00 0.20
CRR 160916P00004000 P 09/16/16 4.0 0.00 0.20
CRR 160916P00005000 P 09/16/16 5.0 0.00 0.45
CRR 160916P00006000 P 09/16/16 6.0 0.00 0.20
CRR 160916P00007000 P 09/16/16 7.0 0.00 0.20
CRR 160916P00008000 P 09/16/16 8.0 0.00 0.20
CRR 160916P00009000 P 09/16/16 9.0 0.00 0.50
CRR 160916P00010000 P 09/16/16 10.0 0.05 0.15
CRR 160916P00011000 P 09/16/16 11.0 0.05 0.35
CRR 160916P00012000 P 09/16/16 12.0 0.25 0.50
CRR 160916P00013000 P 09/16/16 13.0 0.60 0.95
CRR 160916P00014000 P 09/16/16 14.0 1.20 1.65
CRR 160916P00015000 P 09/16/16 15.0 1.70 2.45
CRR 160916P00016000 P 09/16/16 16.0 2.35 3.30
CRR 160916P00017000 P 09/16/16 17.0 3.40 4.60
CRR 160916P00018000 P 09/16/16 18.0 4.10 5.20
CRR 160916P00019000 P 09/16/16 19.0 5.00 6.20
CRR 160916P00020000 P 09/16/16 20.0 6.10 7.20
CRR 160916P00021000 P 09/16/16 21.0 7.30 8.40
CRR 160916P00022000 P 09/16/16 22.0 8.30 9.40
CRR 160916P00023000 P 09/16/16 23.0 9.30 10.20
CRR 160916P00024000 P 09/16/16 24.0 10.30 11.40
CRR 160916P00025000 P 09/16/16 25.0 11.00 12.50
CRR 160916P00026000 P 09/16/16 26.0 12.30 13.40
CRR 160916P00027000 P 09/16/16 27.0 13.30 14.40
CRR 160916P00028000 P 09/16/16 28.0 14.30 15.40
CRR 160916P00029000 P 09/16/16 29.0 15.30 16.40
CRR 160916P00030000 P 09/16/16 30.0 16.10 17.40
CRR 160916P00031000 P 09/16/16 31.0 17.00 18.40
CRR 160916P00032000 P 09/16/16 32.0 18.00 19.40
CRR 160916P00033000 P 09/16/16 33.0 17.80 20.40
CRR 160916P00034000 P 09/16/16 34.0 18.80 21.40
CRR 160916P00035000 P 09/16/16 35.0 21.00 22.40
CRR 160916P00036000 P 09/16/16 36.0 22.10 23.40
CRR 161021C00006000 C 10/21/16 6.0 6.60 7.80
CRR 161021C00007000 C 10/21/16 7.0 5.60 6.90
CRR 161021C00008000 C 10/21/16 8.0 4.60 5.90
CRR 161021C00009000 C 10/21/16 9.0 4.00 5.00
CRR 161021C00010000 C 10/21/16 10.0 2.90 4.10
CRR 161021C00011000 C 10/21/16 11.0 2.50 3.40
CRR 161021C00012000 C 10/21/16 12.0 1.80 2.40
CRR 161021C00013000 C 10/21/16 13.0 1.30 1.90
CRR 161021C00014000 C 10/21/16 14.0 0.85 1.35
CRR 161021C00015000 C 10/21/16 15.0 0.55 1.00
CRR 161021C00016000 C 10/21/16 16.0 0.35 0.75
CRR 161021C00017000 C 10/21/16 17.0 0.20 0.45
CRR 161021C00018000 C 10/21/16 18.0 0.10 0.35
CRR 161021C00019000 C 10/21/16 19.0 0.00 0.30
CRR 161021C00020000 C 10/21/16 20.0 0.00 0.35
CRR 161021C00021000 C 10/21/16 21.0 0.00 0.30
CRR 161021C00022000 C 10/21/16 22.0 0.00 0.25
CRR 161021C00023000 C 10/21/16 23.0 0.00 0.20
CRR 161021C00024000 C 10/21/16 24.0 0.00 0.25
CRR 161021P00006000 P 10/21/16 6.0 0.00 0.20
CRR 161021P00007000 P 10/21/16 7.0 0.00 0.25
CRR 161021P00008000 P 10/21/16 8.0 0.00 0.30
CRR 161021P00009000 P 10/21/16 9.0 0.00 0.50
CRR 161021P00010000 P 10/21/16 10.0 0.30 0.75
CRR 161021P00011000 P 10/21/16 11.0 0.55 0.75
CRR 161021P00012000 P 10/21/16 12.0 0.85 1.05
CRR 161021P00013000 P 10/21/16 13.0 1.35 1.55
CRR 161021P00014000 P 10/21/16 14.0 1.90 2.10
CRR 161021P00015000 P 10/21/16 15.0 2.60 3.10
CRR 161021P00016000 P 10/21/16 16.0 3.40 4.00
CRR 161021P00017000 P 10/21/16 17.0 3.60 4.60
CRR 161021P00018000 P 10/21/16 18.0 4.40 5.40
CRR 161021P00019000 P 10/21/16 19.0 5.40 6.40
CRR 161021P00020000 P 10/21/16 20.0 6.30 7.60
CRR 161021P00021000 P 10/21/16 21.0 7.40 8.40
CRR 161021P00022000 P 10/21/16 22.0 8.20 9.40
CRR 161021P00023000 P 10/21/16 23.0 9.30 10.40
CRR 161021P00024000 P 10/21/16 24.0 9.90 11.60
CRR 161216C00004000 C 12/16/16 4.0 8.60 9.80
CRR 161216C00005000 C 12/16/16 5.0 7.60 8.80
CRR 161216C00006000 C 12/16/16 6.0 6.80 7.80
CRR 161216C00007000 C 12/16/16 7.0 5.70 7.00
CRR 161216C00008000 C 12/16/16 8.0 5.10 6.00
CRR 161216C00009000 C 12/16/16 9.0 4.20 5.90
CRR 161216C00010000 C 12/16/16 10.0 3.50 4.50
CRR 161216C00011000 C 12/16/16 11.0 2.90 3.70
CRR 161216C00012000 C 12/16/16 12.0 2.30 3.00
CRR 161216C00013000 C 12/16/16 13.0 1.85 2.45
CRR 161216C00014000 C 12/16/16 14.0 1.40 1.95
CRR 161216C00015000 C 12/16/16 15.0 1.00 1.65
CRR 161216C00016000 C 12/16/16 16.0 0.70 1.35
CRR 161216C00017000 C 12/16/16 17.0 0.50 1.30
CRR 161216C00018000 C 12/16/16 18.0 0.50 0.95
CRR 161216C00019000 C 12/16/16 19.0 0.30 0.55
CRR 161216C00020000 C 12/16/16 20.0 0.20 0.60
CRR 161216C00021000 C 12/16/16 21.0 0.15 0.50
CRR 161216C00022000 C 12/16/16 22.0 0.05 0.50
CRR 161216C00023000 C 12/16/16 23.0 0.00 0.45
CRR 161216C00024000 C 12/16/16 24.0 0.00 0.40
CRR 161216C00025000 C 12/16/16 25.0 0.00 0.40
CRR 161216C00026000 C 12/16/16 26.0 0.00 0.35
CRR 161216C00027000 C 12/16/16 27.0 0.00 0.35
CRR 161216C00028000 C 12/16/16 28.0 0.00 0.30
CRR 161216C00029000 C 12/16/16 29.0 0.00 0.30
CRR 161216C00030000 C 12/16/16 30.0 0.00 0.30
CRR 161216C00031000 C 12/16/16 31.0 0.00 0.30
CRR 161216C00032000 C 12/16/16 32.0 0.00 0.30
CRR 161216P00004000 P 12/16/16 4.0 0.00 0.25
CRR 161216P00005000 P 12/16/16 5.0 0.00 0.30
CRR 161216P00006000 P 12/16/16 6.0 0.00 0.35
CRR 161216P00007000 P 12/16/16 7.0 0.00 0.45
CRR 161216P00008000 P 12/16/16 8.0 0.10 0.50
CRR 161216P00009000 P 12/16/16 9.0 0.25 0.70
CRR 161216P00010000 P 12/16/16 10.0 0.50 0.95
CRR 161216P00011000 P 12/16/16 11.0 0.95 1.30
CRR 161216P00012000 P 12/16/16 12.0 1.25 1.70
CRR 161216P00013000 P 12/16/16 13.0 1.65 2.20
CRR 161216P00014000 P 12/16/16 14.0 2.10 2.85
CRR 161216P00015000 P 12/16/16 15.0 2.75 3.60
CRR 161216P00016000 P 12/16/16 16.0 3.50 4.30
CRR 161216P00017000 P 12/16/16 17.0 4.30 5.10
CRR 161216P00018000 P 12/16/16 18.0 5.10 5.90
CRR 161216P00019000 P 12/16/16 19.0 5.70 6.80
CRR 161216P00020000 P 12/16/16 20.0 6.60 7.70
CRR 161216P00021000 P 12/16/16 21.0 7.70 8.60
CRR 161216P00022000 P 12/16/16 22.0 8.10 9.50
CRR 161216P00023000 P 12/16/16 23.0 9.60 10.50
CRR 161216P00024000 P 12/16/16 24.0 10.50 11.40
CRR 161216P00025000 P 12/16/16 25.0 11.20 12.40
CRR 161216P00026000 P 12/16/16 26.0 12.20 13.30
CRR 161216P00027000 P 12/16/16 27.0 13.40 14.50
CRR 161216P00028000 P 12/16/16 28.0 14.20 15.50
CRR 161216P00029000 P 12/16/16 29.0 14.90 16.50
CRR 161216P00030000 P 12/16/16 30.0 16.10 17.50
CRR 161216P00031000 P 12/16/16 31.0 17.30 18.50
CRR 161216P00032000 P 12/16/16 32.0 18.30 19.50
CRR 170120C00003000 C 01/20/17 3.0 9.60 10.80
CRR 170120C00004000 C 01/20/17 4.0 7.10 11.50
CRR 170120C00005000 C 01/20/17 5.0 7.60 9.20
CRR 170120C00006000 C 01/20/17 6.0 5.30 9.50
CRR 170120C00007000 C 01/20/17 7.0 5.70 7.00
CRR 170120C00008000 C 01/20/17 8.0 3.50 7.70
CRR 170120C00009000 C 01/20/17 9.0 4.10 5.40
CRR 170120C00010000 C 01/20/17 10.0 3.70 4.90
CRR 170120C00011000 C 01/20/17 11.0 3.10 4.60
CRR 170120C00012000 C 01/20/17 12.0 2.55 3.30
CRR 170120C00013000 C 01/20/17 13.0 2.05 2.85
CRR 170120C00014000 C 01/20/17 14.0 1.60 2.00
CRR 170120C00015000 C 01/20/17 15.0 1.20 1.90
CRR 170120C00016000 C 01/20/17 16.0 0.90 1.60
CRR 170120C00017000 C 01/20/17 17.0 0.60 5.00
CRR 170120C00017500 C 01/20/17 17.5 0.55 1.30
CRR 170120C00019000 C 01/20/17 19.0 0.30 1.05
CRR 170120C00020000 C 01/20/17 20.0 0.40 0.70
CRR 170120C00021000 C 01/20/17 21.0 0.15 0.80
CRR 170120C00022500 C 01/20/17 22.5 0.10 0.75
CRR 170120C00024000 C 01/20/17 24.0 0.05 0.60
CRR 170120C00025000 C 01/20/17 25.0 0.10 0.75
CRR 170120C00026000 C 01/20/17 26.0 0.00 0.45
CRR 170120C00027000 C 01/20/17 27.0 0.00 0.45
CRR 170120C00028000 C 01/20/17 28.0 0.00 0.40
CRR 170120C00029000 C 01/20/17 29.0 0.00 0.40
CRR 170120C00030000 C 01/20/17 30.0 0.00 0.35
CRR 170120C00031000 C 01/20/17 31.0 0.00 0.35
CRR 170120C00032000 C 01/20/17 32.0 0.00 0.35
CRR 170120C00033000 C 01/20/17 33.0 0.00 0.35
CRR 170120C00035000 C 01/20/17 35.0 0.00 0.35
CRR 170120C00038000 C 01/20/17 38.0 0.00 0.30
CRR 170120C00040000 C 01/20/17 40.0 0.00 0.30
CRR 170120C00042000 C 01/20/17 42.0 0.00 0.30
CRR 170120C00045000 C 01/20/17 45.0 0.00 0.30
CRR 170120C00047000 C 01/20/17 47.0 0.00 0.30
CRR 170120C00050000 C 01/20/17 50.0 0.00 0.30
CRR 170120C00055000 C 01/20/17 55.0 0.00 0.30
CRR 170120C00060000 C 01/20/17 60.0 0.00 0.30
CRR 170120C00065000 C 01/20/17 65.0 0.00 0.25
CRR 170120C00070000 C 01/20/17 70.0 0.00 0.60
CRR 170120C00075000 C 01/20/17 75.0 0.00 0.25
CRR 170120P00003000 P 01/20/17 3.0 0.00 0.30
CRR 170120P00004000 P 01/20/17 4.0 0.00 0.50
CRR 170120P00005000 P 01/20/17 5.0 0.00 0.40
CRR 170120P00006000 P 01/20/17 6.0 0.05 0.75
CRR 170120P00007000 P 01/20/17 7.0 0.05 0.60
CRR 170120P00008000 P 01/20/17 8.0 0.20 0.70
CRR 170120P00009000 P 01/20/17 9.0 0.40 1.10
CRR 170120P00010000 P 01/20/17 10.0 0.65 1.65
CRR 170120P00011000 P 01/20/17 11.0 1.00 1.80
CRR 170120P00012000 P 01/20/17 12.0 1.45 2.15
CRR 170120P00013000 P 01/20/17 13.0 1.90 2.55
CRR 170120P00014000 P 01/20/17 14.0 2.50 3.60
CRR 170120P00015000 P 01/20/17 15.0 3.20 4.00
CRR 170120P00016000 P 01/20/17 16.0 3.60 4.80
CRR 170120P00017000 P 01/20/17 17.0 2.60 7.30
CRR 170120P00017500 P 01/20/17 17.5 4.80 6.00
CRR 170120P00019000 P 01/20/17 19.0 5.90 7.30
CRR 170120P00020000 P 01/20/17 20.0 7.00 8.50
CRR 170120P00021000 P 01/20/17 21.0 7.70 9.00
CRR 170120P00022500 P 01/20/17 22.5 8.90 10.40
CRR 170120P00024000 P 01/20/17 24.0 8.80 12.20
CRR 170120P00025000 P 01/20/17 25.0 11.20 12.60
CRR 170120P00026000 P 01/20/17 26.0 11.80 14.40
CRR 170120P00027000 P 01/20/17 27.0 12.80 15.80
CRR 170120P00028000 P 01/20/17 28.0 12.70 16.20
CRR 170120P00029000 P 01/20/17 29.0 13.70 17.30
CRR 170120P00030000 P 01/20/17 30.0 16.00 17.50
CRR 170120P00031000 P 01/20/17 31.0 16.70 19.30
CRR 170120P00032000 P 01/20/17 32.0 16.70 21.00
CRR 170120P00033000 P 01/20/17 33.0 19.10 20.50
CRR 170120P00035000 P 01/20/17 35.0 19.70 24.00
CRR 170120P00038000 P 01/20/17 38.0 22.70 27.00
CRR 170120P00040000 P 01/20/17 40.0 24.70 29.00
CRR 170120P00042000 P 01/20/17 42.0 26.60 31.00
CRR 170120P00045000 P 01/20/17 45.0 29.60 34.00
CRR 170120P00047000 P 01/20/17 47.0 31.60 35.80
CRR 170120P00050000 P 01/20/17 50.0 34.60 38.80
CRR 170120P00055000 P 01/20/17 55.0 39.90 43.10
CRR 170120P00060000 P 01/20/17 60.0 44.50 48.80
CRR 170120P00065000 P 01/20/17 65.0 49.60 53.80
CRR 170120P00070000 P 01/20/17 70.0 54.60 58.80
CRR 170120P00075000 P 01/20/17 75.0 59.80 63.80
CRR 170317C00004000 C 03/17/17 4.0 8.60 9.90
CRR 170317C00005000 C 03/17/17 5.0 7.40 9.30
CRR 170317C00006000 C 03/17/17 6.0 6.50 8.40
CRR 170317C00007000 C 03/17/17 7.0 6.10 7.50
CRR 170317C00008000 C 03/17/17 8.0 5.30 6.60
CRR 170317C00009000 C 03/17/17 9.0 4.60 6.00
CRR 170317C00010000 C 03/17/17 10.0 3.90 4.90
CRR 170317C00011000 C 03/17/17 11.0 3.40 4.50
CRR 170317C00012000 C 03/17/17 12.0 2.80 3.80
CRR 170317C00013000 C 03/17/17 13.0 2.35 3.20
CRR 170317C00014000 C 03/17/17 14.0 2.00 2.70
CRR 170317C00015000 C 03/17/17 15.0 1.50 2.75
CRR 170317C00016000 C 03/17/17 16.0 1.20 2.00
CRR 170317C00017000 C 03/17/17 17.0 0.70 1.85
CRR 170317C00018000 C 03/17/17 18.0 0.80 1.65
CRR 170317C00019000 C 03/17/17 19.0 0.65 1.45
CRR 170317C00020000 C 03/17/17 20.0 0.60 1.10
CRR 170317C00021000 C 03/17/17 21.0 0.30 1.15
CRR 170317C00022000 C 03/17/17 22.0 0.20 1.00
CRR 170317C00023000 C 03/17/17 23.0 0.30 0.80
CRR 170317C00024000 C 03/17/17 24.0 0.05 0.85
CRR 170317C00025000 C 03/17/17 25.0 0.00 0.85
CRR 170317C00026000 C 03/17/17 26.0 0.05 0.60
CRR 170317C00027000 C 03/17/17 27.0 0.00 0.55
CRR 170317C00028000 C 03/17/17 28.0 0.00 0.55
CRR 170317C00029000 C 03/17/17 29.0 0.00 0.50
CRR 170317P00004000 P 03/17/17 4.0 0.00 0.40
CRR 170317P00005000 P 03/17/17 5.0 0.00 0.40
CRR 170317P00006000 P 03/17/17 6.0 0.05 0.50
CRR 170317P00007000 P 03/17/17 7.0 0.25 0.70
CRR 170317P00008000 P 03/17/17 8.0 0.40 0.90
CRR 170317P00009000 P 03/17/17 9.0 0.70 1.15
CRR 170317P00010000 P 03/17/17 10.0 1.05 1.55
CRR 170317P00011000 P 03/17/17 11.0 1.35 1.95
CRR 170317P00012000 P 03/17/17 12.0 1.80 2.35
CRR 170317P00013000 P 03/17/17 13.0 2.35 3.10
CRR 170317P00014000 P 03/17/17 14.0 2.90 3.70
CRR 170317P00015000 P 03/17/17 15.0 3.50 4.30
CRR 170317P00016000 P 03/17/17 16.0 4.20 5.00
CRR 170317P00017000 P 03/17/17 17.0 4.80 5.80
CRR 170317P00018000 P 03/17/17 18.0 5.70 6.60
CRR 170317P00019000 P 03/17/17 19.0 6.30 7.40
CRR 170317P00020000 P 03/17/17 20.0 7.30 8.30
CRR 170317P00021000 P 03/17/17 21.0 7.40 9.10
CRR 170317P00022000 P 03/17/17 22.0 8.30 10.00
CRR 170317P00023000 P 03/17/17 23.0 9.00 11.40
CRR 170317P00024000 P 03/17/17 24.0 10.30 11.90
CRR 170317P00025000 P 03/17/17 25.0 11.10 12.80
CRR 170317P00026000 P 03/17/17 26.0 12.60 13.80
CRR 170317P00027000 P 03/17/17 27.0 13.00 14.90
CRR 170317P00028000 P 03/17/17 28.0 13.40 15.90
CRR 170317P00029000 P 03/17/17 29.0 15.40 16.90

OPRA data is delayed 15 minutes.