Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Carbo Ceramics Inc (CRR)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 180316C00001000 C Mar 16, 2018 1.0 6.40 6.70
CRR 180316C00002000 C Mar 16, 2018 2.0 5.40 5.70
CRR 180316C00003000 C Mar 16, 2018 3.0 4.40 4.70
CRR 180316C00004000 C Mar 16, 2018 4.0 3.40 3.70
CRR 180316C00005000 C Mar 16, 2018 5.0 2.50 2.85
CRR 180316C00006000 C Mar 16, 2018 6.0 1.35 1.95
CRR 180316C00007000 C Mar 16, 2018 7.0 0.75 0.90
CRR 180316C00008000 C Mar 16, 2018 8.0 0.25 0.40
CRR 180316C00009000 C Mar 16, 2018 9.0 0.05 0.15
CRR 180316C00010000 C Mar 16, 2018 10.0 0.00 0.10
CRR 180316C00011000 C Mar 16, 2018 11.0 0.00 0.05
CRR 180316C00012000 C Mar 16, 2018 12.0 0.00 0.05
CRR 180316C00013000 C Mar 16, 2018 13.0 0.00 0.05
CRR 180316C00014000 C Mar 16, 2018 14.0 0.00 0.05
CRR 180316C00015000 C Mar 16, 2018 15.0 0.00 0.05
CRR 180316C00016000 C Mar 16, 2018 16.0 0.00 0.05
CRR 180316C00017000 C Mar 16, 2018 17.0 0.00 0.05
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 0.05
CRR 180316P00004000 P Mar 16, 2018 4.0 0.00 0.05
CRR 180316P00005000 P Mar 16, 2018 5.0 0.00 0.05
CRR 180316P00006000 P Mar 16, 2018 6.0 0.00 0.10
CRR 180316P00007000 P Mar 16, 2018 7.0 0.20 0.25
CRR 180316P00008000 P Mar 16, 2018 8.0 0.65 0.80
CRR 180316P00009000 P Mar 16, 2018 9.0 1.20 1.55
CRR 180316P00010000 P Mar 16, 2018 10.0 2.10 2.50
CRR 180316P00011000 P Mar 16, 2018 11.0 3.20 3.50
CRR 180316P00012000 P Mar 16, 2018 12.0 4.20 4.50
CRR 180316P00013000 P Mar 16, 2018 13.0 5.20 5.50
CRR 180316P00014000 P Mar 16, 2018 14.0 6.20 6.50
CRR 180316P00015000 P Mar 16, 2018 15.0 7.20 7.50
CRR 180316P00016000 P Mar 16, 2018 16.0 8.10 8.60
CRR 180316P00017000 P Mar 16, 2018 17.0 8.90 9.60
CRR 180420C00001000 C Apr 20, 2018 1.0 6.40 6.80
CRR 180420C00002000 C Apr 20, 2018 2.0 5.40 5.80
CRR 180420C00003000 C Apr 20, 2018 3.0 4.40 4.70
CRR 180420C00004000 C Apr 20, 2018 4.0 3.30 3.90
CRR 180420C00005000 C Apr 20, 2018 5.0 2.40 2.80
CRR 180420C00006000 C Apr 20, 2018 6.0 1.65 1.90
CRR 180420C00007000 C Apr 20, 2018 7.0 1.05 1.15
CRR 180420C00008000 C Apr 20, 2018 8.0 0.55 0.65
CRR 180420C00009000 C Apr 20, 2018 9.0 0.25 0.35
CRR 180420C00010000 C Apr 20, 2018 10.0 0.10 0.20
CRR 180420C00011000 C Apr 20, 2018 11.0 0.00 0.10
CRR 180420C00012000 C Apr 20, 2018 12.0 0.00 0.10
CRR 180420C00013000 C Apr 20, 2018 13.0 0.00 0.05
CRR 180420C00014000 C Apr 20, 2018 14.0 0.00 0.05
CRR 180420C00015000 C Apr 20, 2018 15.0 0.00 0.05
CRR 180420P00001000 P Apr 20, 2018 1.0 0.00 0.05
CRR 180420P00002000 P Apr 20, 2018 2.0 0.00 0.05
CRR 180420P00003000 P Apr 20, 2018 3.0 0.00 0.10
CRR 180420P00004000 P Apr 20, 2018 4.0 0.00 0.10
CRR 180420P00005000 P Apr 20, 2018 5.0 0.00 0.10
CRR 180420P00006000 P Apr 20, 2018 6.0 0.15 0.30
CRR 180420P00007000 P Apr 20, 2018 7.0 0.45 0.55
CRR 180420P00008000 P Apr 20, 2018 8.0 0.95 1.10
CRR 180420P00009000 P Apr 20, 2018 9.0 1.65 1.80
CRR 180420P00010000 P Apr 20, 2018 10.0 2.45 2.65
CRR 180420P00011000 P Apr 20, 2018 11.0 3.30 3.60
CRR 180420P00012000 P Apr 20, 2018 12.0 4.20 4.60
CRR 180420P00013000 P Apr 20, 2018 13.0 5.30 5.60
CRR 180420P00014000 P Apr 20, 2018 14.0 6.20 6.70
CRR 180420P00015000 P Apr 20, 2018 15.0 7.20 7.60
CRR 180615C00001000 C Jun 15, 2018 1.0 6.40 6.90
CRR 180615C00002000 C Jun 15, 2018 2.0 5.40 5.90
CRR 180615C00003000 C Jun 15, 2018 3.0 4.40 4.80
CRR 180615C00004000 C Jun 15, 2018 4.0 3.40 3.80
CRR 180615C00005000 C Jun 15, 2018 5.0 2.65 2.95
CRR 180615C00006000 C Jun 15, 2018 6.0 1.90 2.20
CRR 180615C00007000 C Jun 15, 2018 7.0 1.40 1.55
CRR 180615C00008000 C Jun 15, 2018 8.0 0.95 1.10
CRR 180615C00009000 C Jun 15, 2018 9.0 0.60 0.80
CRR 180615C00010000 C Jun 15, 2018 10.0 0.40 0.60
CRR 180615C00011000 C Jun 15, 2018 11.0 0.25 0.40
CRR 180615C00012000 C Jun 15, 2018 12.0 0.15 0.30
CRR 180615C00013000 C Jun 15, 2018 13.0 0.10 0.20
CRR 180615C00014000 C Jun 15, 2018 14.0 0.00 0.15
CRR 180615C00015000 C Jun 15, 2018 15.0 0.00 0.15
CRR 180615C00016000 C Jun 15, 2018 16.0 0.00 0.10
CRR 180615C00017000 C Jun 15, 2018 17.0 0.00 0.10
CRR 180615C00018000 C Jun 15, 2018 18.0 0.00 0.10
CRR 180615C00019000 C Jun 15, 2018 19.0 0.00 0.10
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 0.10
CRR 180615P00005000 P Jun 15, 2018 5.0 0.15 0.25
CRR 180615P00006000 P Jun 15, 2018 6.0 0.40 0.50
CRR 180615P00007000 P Jun 15, 2018 7.0 0.80 0.90
CRR 180615P00008000 P Jun 15, 2018 8.0 1.30 1.50
CRR 180615P00009000 P Jun 15, 2018 9.0 2.00 2.15
CRR 180615P00010000 P Jun 15, 2018 10.0 2.75 2.95
CRR 180615P00011000 P Jun 15, 2018 11.0 3.60 3.80
CRR 180615P00012000 P Jun 15, 2018 12.0 4.40 4.70
CRR 180615P00013000 P Jun 15, 2018 13.0 5.30 5.60
CRR 180615P00014000 P Jun 15, 2018 14.0 6.20 6.60
CRR 180615P00015000 P Jun 15, 2018 15.0 7.20 7.60
CRR 180615P00016000 P Jun 15, 2018 16.0 8.20 8.60
CRR 180615P00017000 P Jun 15, 2018 17.0 9.10 9.70
CRR 180615P00018000 P Jun 15, 2018 18.0 10.10 10.60
CRR 180615P00019000 P Jun 15, 2018 19.0 11.10 11.60
CRR 180921C00003000 C Sep 21, 2018 3.0 4.30 4.90
CRR 180921C00004000 C Sep 21, 2018 4.0 3.40 4.00
CRR 180921C00005000 C Sep 21, 2018 5.0 2.85 3.10
CRR 180921C00006000 C Sep 21, 2018 6.0 2.25 2.50
CRR 180921C00007000 C Sep 21, 2018 7.0 1.70 1.95
CRR 180921C00008000 C Sep 21, 2018 8.0 1.30 1.55
CRR 180921C00009000 C Sep 21, 2018 9.0 0.95 1.25
CRR 180921C00010000 C Sep 21, 2018 10.0 0.70 1.00
CRR 180921C00011000 C Sep 21, 2018 11.0 0.50 0.80
CRR 180921C00012000 C Sep 21, 2018 12.0 0.40 0.65
CRR 180921C00013000 C Sep 21, 2018 13.0 0.30 0.50
CRR 180921C00014000 C Sep 21, 2018 14.0 0.20 0.40
CRR 180921C00015000 C Sep 21, 2018 15.0 0.10 0.30
CRR 180921C00016000 C Sep 21, 2018 16.0 0.05 0.25
CRR 180921C00017000 C Sep 21, 2018 17.0 0.00 0.25
CRR 180921C00018000 C Sep 21, 2018 18.0 0.00 0.20
CRR 180921C00019000 C Sep 21, 2018 19.0 0.00 0.15
CRR 180921P00003000 P Sep 21, 2018 3.0 0.00 0.10
CRR 180921P00004000 P Sep 21, 2018 4.0 0.10 0.25
CRR 180921P00005000 P Sep 21, 2018 5.0 0.35 0.50
CRR 180921P00006000 P Sep 21, 2018 6.0 0.70 0.90
CRR 180921P00007000 P Sep 21, 2018 7.0 1.15 1.35
CRR 180921P00008000 P Sep 21, 2018 8.0 1.70 1.95
CRR 180921P00009000 P Sep 21, 2018 9.0 2.35 2.65
CRR 180921P00010000 P Sep 21, 2018 10.0 3.00 3.40
CRR 180921P00011000 P Sep 21, 2018 11.0 3.80 4.20
CRR 180921P00012000 P Sep 21, 2018 12.0 4.70 5.10
CRR 180921P00013000 P Sep 21, 2018 13.0 5.50 5.90
CRR 180921P00014000 P Sep 21, 2018 14.0 6.40 6.80
CRR 180921P00015000 P Sep 21, 2018 15.0 7.40 7.70
CRR 180921P00016000 P Sep 21, 2018 16.0 8.30 8.70
CRR 180921P00017000 P Sep 21, 2018 17.0 9.20 9.70
CRR 180921P00018000 P Sep 21, 2018 18.0 10.00 10.70
CRR 180921P00019000 P Sep 21, 2018 19.0 11.00 11.70
OPRA data is delayed 15 minutes.