Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Carbo Ceramics Inc (CRR)
As of Nov 21 2017 2:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 171215C00001000 C Dec 15, 2017 1.0 8.80 9.50
CRR 171215C00002000 C Dec 15, 2017 2.0 7.90 8.10
CRR 171215C00003000 C Dec 15, 2017 3.0 6.90 7.10
CRR 171215C00004000 C Dec 15, 2017 4.0 5.90 6.10
CRR 171215C00005000 C Dec 15, 2017 5.0 4.90 5.10
CRR 171215C00006000 C Dec 15, 2017 6.0 3.80 4.10
CRR 171215C00007000 C Dec 15, 2017 7.0 2.90 3.10
CRR 171215C00008000 C Dec 15, 2017 8.0 2.00 2.15
CRR 171215C00009000 C Dec 15, 2017 9.0 1.20 1.35
CRR 171215C00010000 C Dec 15, 2017 10.0 0.65 0.70
CRR 171215C00011000 C Dec 15, 2017 11.0 0.25 0.40
CRR 171215C00012000 C Dec 15, 2017 12.0 0.10 0.20
CRR 171215C00013000 C Dec 15, 2017 13.0 0.00 0.15
CRR 171215C00014000 C Dec 15, 2017 14.0 0.00 0.10
CRR 171215C00015000 C Dec 15, 2017 15.0 0.00 0.05
CRR 171215C00016000 C Dec 15, 2017 16.0 0.00 0.05
CRR 171215C00017000 C Dec 15, 2017 17.0 0.00 0.05
CRR 171215C00018000 C Dec 15, 2017 18.0 0.00 0.05
CRR 171215P00001000 P Dec 15, 2017 1.0 0.00 0.05
CRR 171215P00002000 P Dec 15, 2017 2.0 0.00 0.05
CRR 171215P00003000 P Dec 15, 2017 3.0 0.00 0.05
CRR 171215P00004000 P Dec 15, 2017 4.0 0.00 0.05
CRR 171215P00005000 P Dec 15, 2017 5.0 0.00 0.05
CRR 171215P00006000 P Dec 15, 2017 6.0 0.00 0.05
CRR 171215P00007000 P Dec 15, 2017 7.0 0.00 0.10
CRR 171215P00008000 P Dec 15, 2017 8.0 0.05 0.15
CRR 171215P00009000 P Dec 15, 2017 9.0 0.30 0.40
CRR 171215P00010000 P Dec 15, 2017 10.0 0.70 0.80
CRR 171215P00011000 P Dec 15, 2017 11.0 1.30 1.45
CRR 171215P00012000 P Dec 15, 2017 12.0 2.10 2.30
CRR 171215P00013000 P Dec 15, 2017 13.0 3.00 3.20
CRR 171215P00014000 P Dec 15, 2017 14.0 3.90 4.20
CRR 171215P00015000 P Dec 15, 2017 15.0 4.90 5.20
CRR 171215P00016000 P Dec 15, 2017 16.0 5.90 6.20
CRR 171215P00017000 P Dec 15, 2017 17.0 6.90 7.20
CRR 171215P00018000 P Dec 15, 2017 18.0 7.90 8.20
CRR 180119C00001000 C Jan 19, 2018 1.0 7.00 11.40
CRR 180119C00002000 C Jan 19, 2018 2.0 6.00 10.40
CRR 180119C00003000 C Jan 19, 2018 3.0 6.80 7.10
CRR 180119C00004000 C Jan 19, 2018 4.0 5.90 6.20
CRR 180119C00005000 C Jan 19, 2018 5.0 4.90 5.10
CRR 180119C00006000 C Jan 19, 2018 6.0 3.90 4.10
CRR 180119C00007000 C Jan 19, 2018 7.0 2.85 3.20
CRR 180119C00008000 C Jan 19, 2018 8.0 2.20 2.35
CRR 180119C00009000 C Jan 19, 2018 9.0 1.45 1.80
CRR 180119C00010000 C Jan 19, 2018 10.0 0.95 1.10
CRR 180119C00011000 C Jan 19, 2018 11.0 0.60 0.75
CRR 180119C00012000 C Jan 19, 2018 12.0 0.35 0.45
CRR 180119C00013000 C Jan 19, 2018 13.0 0.20 0.30
CRR 180119C00014000 C Jan 19, 2018 14.0 0.10 0.20
CRR 180119C00015000 C Jan 19, 2018 15.0 0.00 1.70
CRR 180119C00016000 C Jan 19, 2018 16.0 0.00 0.90
CRR 180119C00017000 C Jan 19, 2018 17.0 0.00 1.65
CRR 180119P00001000 P Jan 19, 2018 1.0 0.00 4.50
CRR 180119P00002000 P Jan 19, 2018 2.0 0.00 1.50
CRR 180119P00003000 P Jan 19, 2018 3.0 0.00 1.75
CRR 180119P00004000 P Jan 19, 2018 4.0 0.00 0.05
CRR 180119P00005000 P Jan 19, 2018 5.0 0.00 0.10
CRR 180119P00006000 P Jan 19, 2018 6.0 0.00 1.75
CRR 180119P00007000 P Jan 19, 2018 7.0 0.10 0.20
CRR 180119P00008000 P Jan 19, 2018 8.0 0.30 0.35
CRR 180119P00009000 P Jan 19, 2018 9.0 0.60 1.20
CRR 180119P00010000 P Jan 19, 2018 10.0 1.05 1.20
CRR 180119P00011000 P Jan 19, 2018 11.0 1.65 1.85
CRR 180119P00012000 P Jan 19, 2018 12.0 2.35 2.50
CRR 180119P00013000 P Jan 19, 2018 13.0 3.20 3.40
CRR 180119P00014000 P Jan 19, 2018 14.0 4.10 4.30
CRR 180119P00015000 P Jan 19, 2018 15.0 5.10 5.30
CRR 180119P00016000 P Jan 19, 2018 16.0 6.00 6.30
CRR 180119P00017000 P Jan 19, 2018 17.0 6.80 7.30
CRR 180316C00001000 C Mar 16, 2018 1.0 8.80 9.20
CRR 180316C00002000 C Mar 16, 2018 2.0 7.80 8.30
CRR 180316C00003000 C Mar 16, 2018 3.0 6.80 7.10
CRR 180316C00004000 C Mar 16, 2018 4.0 5.80 6.20
CRR 180316C00005000 C Mar 16, 2018 5.0 4.90 5.20
CRR 180316C00006000 C Mar 16, 2018 6.0 4.00 4.30
CRR 180316C00007000 C Mar 16, 2018 7.0 3.20 3.40
CRR 180316C00008000 C Mar 16, 2018 8.0 2.55 2.80
CRR 180316C00009000 C Mar 16, 2018 9.0 1.95 2.15
CRR 180316C00010000 C Mar 16, 2018 10.0 1.50 1.65
CRR 180316C00011000 C Mar 16, 2018 11.0 1.10 1.30
CRR 180316C00012000 C Mar 16, 2018 12.0 0.80 0.95
CRR 180316C00013000 C Mar 16, 2018 13.0 0.60 0.75
CRR 180316C00014000 C Mar 16, 2018 14.0 0.40 0.55
CRR 180316C00015000 C Mar 16, 2018 15.0 0.30 0.60
CRR 180316P00001000 P Mar 16, 2018 1.0 0.00 0.05
CRR 180316P00002000 P Mar 16, 2018 2.0 0.00 0.05
CRR 180316P00003000 P Mar 16, 2018 3.0 0.00 0.10
CRR 180316P00004000 P Mar 16, 2018 4.0 0.00 0.10
CRR 180316P00005000 P Mar 16, 2018 5.0 0.10 0.15
CRR 180316P00006000 P Mar 16, 2018 6.0 0.20 0.30
CRR 180316P00007000 P Mar 16, 2018 7.0 0.40 0.50
CRR 180316P00008000 P Mar 16, 2018 8.0 0.70 0.80
CRR 180316P00009000 P Mar 16, 2018 9.0 1.10 1.20
CRR 180316P00010000 P Mar 16, 2018 10.0 1.60 1.75
CRR 180316P00011000 P Mar 16, 2018 11.0 2.20 2.35
CRR 180316P00012000 P Mar 16, 2018 12.0 2.90 3.00
CRR 180316P00013000 P Mar 16, 2018 13.0 3.60 3.80
CRR 180316P00014000 P Mar 16, 2018 14.0 4.40 4.70
CRR 180316P00015000 P Mar 16, 2018 15.0 5.00 5.90
CRR 180615C00001000 C Jun 15, 2018 1.0 8.80 9.20
CRR 180615C00002000 C Jun 15, 2018 2.0 7.80 8.20
CRR 180615C00003000 C Jun 15, 2018 3.0 6.70 7.20
CRR 180615C00004000 C Jun 15, 2018 4.0 5.90 6.40
CRR 180615C00005000 C Jun 15, 2018 5.0 5.00 5.60
CRR 180615C00006000 C Jun 15, 2018 6.0 4.30 4.50
CRR 180615C00007000 C Jun 15, 2018 7.0 3.60 3.90
CRR 180615C00008000 C Jun 15, 2018 8.0 3.00 3.30
CRR 180615C00009000 C Jun 15, 2018 9.0 2.45 2.70
CRR 180615C00010000 C Jun 15, 2018 10.0 2.00 2.20
CRR 180615C00011000 C Jun 15, 2018 11.0 1.60 1.85
CRR 180615C00012000 C Jun 15, 2018 12.0 1.30 1.55
CRR 180615C00013000 C Jun 15, 2018 13.0 1.05 1.25
CRR 180615P00001000 P Jun 15, 2018 1.0 0.00 0.05
CRR 180615P00002000 P Jun 15, 2018 2.0 0.00 0.05
CRR 180615P00003000 P Jun 15, 2018 3.0 0.00 0.10
CRR 180615P00004000 P Jun 15, 2018 4.0 0.00 0.20
CRR 180615P00005000 P Jun 15, 2018 5.0 0.25 0.35
CRR 180615P00006000 P Jun 15, 2018 6.0 0.45 0.60
CRR 180615P00007000 P Jun 15, 2018 7.0 0.75 0.90
CRR 180615P00008000 P Jun 15, 2018 8.0 1.10 1.30
CRR 180615P00009000 P Jun 15, 2018 9.0 1.55 1.75
CRR 180615P00010000 P Jun 15, 2018 10.0 2.10 2.30
CRR 180615P00011000 P Jun 15, 2018 11.0 2.70 2.90
CRR 180615P00012000 P Jun 15, 2018 12.0 3.40 3.60
CRR 180615P00013000 P Jun 15, 2018 13.0 4.00 4.30
OPRA data is delayed 15 minutes.