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 (2016-11-04)Premium Content

Carbo Ceramics Inc (CRR)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 161216C00001000 C 12/16/16 1.0 7.00 7.70
CRR 161216C00002000 C 12/16/16 2.0 5.90 8.40
CRR 161216C00003000 C 12/16/16 3.0 4.90 6.20
CRR 161216C00004000 C 12/16/16 4.0 4.00 4.60
CRR 161216C00005000 C 12/16/16 5.0 2.95 5.20
CRR 161216C00006000 C 12/16/16 6.0 2.00 2.45
CRR 161216C00007000 C 12/16/16 7.0 1.05 2.30
CRR 161216C00008000 C 12/16/16 8.0 0.50 0.75
CRR 161216C00009000 C 12/16/16 9.0 0.15 0.25
CRR 161216C00010000 C 12/16/16 10.0 0.00 0.15
CRR 161216C00011000 C 12/16/16 11.0 0.00 0.10
CRR 161216C00012000 C 12/16/16 12.0 0.00 0.20
CRR 161216C00013000 C 12/16/16 13.0 0.00 0.20
CRR 161216C00014000 C 12/16/16 14.0 0.00 0.20
CRR 161216C00015000 C 12/16/16 15.0 0.00 0.20
CRR 161216C00016000 C 12/16/16 16.0 0.00 0.15
CRR 161216C00017000 C 12/16/16 17.0 0.00 0.15
CRR 161216C00018000 C 12/16/16 18.0 0.00 0.15
CRR 161216C00019000 C 12/16/16 19.0 0.00 0.20
CRR 161216C00020000 C 12/16/16 20.0 0.00 0.20
CRR 161216C00021000 C 12/16/16 21.0 0.00 0.20
CRR 161216C00022000 C 12/16/16 22.0 0.00 0.20
CRR 161216C00023000 C 12/16/16 23.0 0.00 0.15
CRR 161216C00024000 C 12/16/16 24.0 0.00 0.15
CRR 161216C00025000 C 12/16/16 25.0 0.00 0.15
CRR 161216C00026000 C 12/16/16 26.0 0.00 0.15
CRR 161216C00027000 C 12/16/16 27.0 0.00 0.15
CRR 161216C00028000 C 12/16/16 28.0 0.00 0.15
CRR 161216C00029000 C 12/16/16 29.0 0.00 0.15
CRR 161216C00030000 C 12/16/16 30.0 0.00 0.15
CRR 161216C00031000 C 12/16/16 31.0 0.00 0.15
CRR 161216C00032000 C 12/16/16 32.0 0.00 0.15
CRR 161216P00001000 P 12/16/16 1.0 0.00 0.15
CRR 161216P00002000 P 12/16/16 2.0 0.00 0.15
CRR 161216P00003000 P 12/16/16 3.0 0.00 0.15
CRR 161216P00004000 P 12/16/16 4.0 0.00 0.15
CRR 161216P00005000 P 12/16/16 5.0 0.00 0.15
CRR 161216P00006000 P 12/16/16 6.0 0.00 0.15
CRR 161216P00007000 P 12/16/16 7.0 0.05 0.20
CRR 161216P00008000 P 12/16/16 8.0 0.30 0.55
CRR 161216P00009000 P 12/16/16 9.0 0.90 1.25
CRR 161216P00010000 P 12/16/16 10.0 1.70 2.10
CRR 161216P00011000 P 12/16/16 11.0 2.65 3.10
CRR 161216P00012000 P 12/16/16 12.0 3.60 4.10
CRR 161216P00013000 P 12/16/16 13.0 4.60 5.10
CRR 161216P00014000 P 12/16/16 14.0 5.60 6.20
CRR 161216P00015000 P 12/16/16 15.0 6.60 7.20
CRR 161216P00016000 P 12/16/16 16.0 7.60 8.20
CRR 161216P00017000 P 12/16/16 17.0 8.50 9.10
CRR 161216P00018000 P 12/16/16 18.0 9.40 10.20
CRR 161216P00019000 P 12/16/16 19.0 10.50 11.10
CRR 161216P00020000 P 12/16/16 20.0 11.40 12.20
CRR 161216P00021000 P 12/16/16 21.0 12.50 13.10
CRR 161216P00022000 P 12/16/16 22.0 13.50 14.20
CRR 161216P00023000 P 12/16/16 23.0 14.50 15.10
CRR 161216P00024000 P 12/16/16 24.0 15.50 16.10
CRR 161216P00025000 P 12/16/16 25.0 16.40 17.20
CRR 161216P00026000 P 12/16/16 26.0 17.50 18.20
CRR 161216P00027000 P 12/16/16 27.0 18.60 19.10
CRR 161216P00028000 P 12/16/16 28.0 19.50 20.10
CRR 161216P00029000 P 12/16/16 29.0 20.40 21.10
CRR 161216P00030000 P 12/16/16 30.0 21.50 22.00
CRR 161216P00031000 P 12/16/16 31.0 22.50 23.10
CRR 161216P00032000 P 12/16/16 32.0 23.50 24.10
CRR 170120C00001000 C 01/20/17 1.0 7.00 7.60
CRR 170120C00002000 C 01/20/17 2.0 6.00 6.60
CRR 170120C00003000 C 01/20/17 3.0 4.90 7.40
CRR 170120C00004000 C 01/20/17 4.0 4.00 6.30
CRR 170120C00005000 C 01/20/17 5.0 3.10 3.60
CRR 170120C00006000 C 01/20/17 6.0 2.15 2.75
CRR 170120C00007000 C 01/20/17 7.0 1.30 2.95
CRR 170120C00008000 C 01/20/17 8.0 0.90 1.30
CRR 170120C00009000 C 01/20/17 9.0 0.50 0.65
CRR 170120C00010000 C 01/20/17 10.0 0.25 0.40
CRR 170120C00011000 C 01/20/17 11.0 0.10 0.30
CRR 170120C00012000 C 01/20/17 12.0 0.00 0.15
CRR 170120C00013000 C 01/20/17 13.0 0.00 0.25
CRR 170120C00014000 C 01/20/17 14.0 0.00 0.20
CRR 170120C00015000 C 01/20/17 15.0 0.00 0.20
CRR 170120C00016000 C 01/20/17 16.0 0.00 0.20
CRR 170120C00017000 C 01/20/17 17.0 0.00 1.95
CRR 170120C00017500 C 01/20/17 17.5 0.00 0.15
CRR 170120C00019000 C 01/20/17 19.0 0.00 0.15
CRR 170120C00020000 C 01/20/17 20.0 0.00 0.15
CRR 170120C00021000 C 01/20/17 21.0 0.00 0.15
CRR 170120C00022500 C 01/20/17 22.5 0.00 0.15
CRR 170120C00024000 C 01/20/17 24.0 0.00 0.15
CRR 170120C00025000 C 01/20/17 25.0 0.00 0.15
CRR 170120C00026000 C 01/20/17 26.0 0.00 0.15
CRR 170120C00027000 C 01/20/17 27.0 0.00 0.15
CRR 170120C00028000 C 01/20/17 28.0 0.00 0.15
CRR 170120C00029000 C 01/20/17 29.0 0.00 0.15
CRR 170120C00030000 C 01/20/17 30.0 0.00 0.15
CRR 170120C00031000 C 01/20/17 31.0 0.00 0.15
CRR 170120C00032000 C 01/20/17 32.0 0.00 0.15
CRR 170120C00033000 C 01/20/17 33.0 0.00 0.15
CRR 170120C00035000 C 01/20/17 35.0 0.00 0.15
CRR 170120C00038000 C 01/20/17 38.0 0.00 0.15
CRR 170120C00040000 C 01/20/17 40.0 0.00 0.10
CRR 170120C00042000 C 01/20/17 42.0 0.00 0.15
CRR 170120C00045000 C 01/20/17 45.0 0.00 0.15
CRR 170120C00047000 C 01/20/17 47.0 0.00 0.15
CRR 170120C00050000 C 01/20/17 50.0 0.00 0.15
CRR 170120C00055000 C 01/20/17 55.0 0.00 0.15
CRR 170120C00060000 C 01/20/17 60.0 0.00 0.15
CRR 170120C00065000 C 01/20/17 65.0 0.00 0.05
CRR 170120C00070000 C 01/20/17 70.0 0.00 0.15
CRR 170120C00075000 C 01/20/17 75.0 0.00 0.05
CRR 170120P00001000 P 01/20/17 1.0 0.00 0.15
CRR 170120P00002000 P 01/20/17 2.0 0.00 0.15
CRR 170120P00003000 P 01/20/17 3.0 0.00 0.15
CRR 170120P00004000 P 01/20/17 4.0 0.00 0.15
CRR 170120P00005000 P 01/20/17 5.0 0.00 0.20
CRR 170120P00006000 P 01/20/17 6.0 0.10 0.30
CRR 170120P00007000 P 01/20/17 7.0 0.30 0.50
CRR 170120P00008000 P 01/20/17 8.0 0.70 0.95
CRR 170120P00009000 P 01/20/17 9.0 1.20 1.55
CRR 170120P00010000 P 01/20/17 10.0 1.80 2.45
CRR 170120P00011000 P 01/20/17 11.0 2.80 3.20
CRR 170120P00012000 P 01/20/17 12.0 3.70 4.30
CRR 170120P00013000 P 01/20/17 13.0 4.60 5.10
CRR 170120P00014000 P 01/20/17 14.0 5.60 6.10
CRR 170120P00015000 P 01/20/17 15.0 6.60 7.10
CRR 170120P00016000 P 01/20/17 16.0 7.20 8.60
CRR 170120P00017000 P 01/20/17 17.0 6.70 11.50
CRR 170120P00017500 P 01/20/17 17.5 9.10 9.70
CRR 170120P00019000 P 01/20/17 19.0 10.60 11.10
CRR 170120P00020000 P 01/20/17 20.0 11.60 12.10
CRR 170120P00021000 P 01/20/17 21.0 12.60 13.10
CRR 170120P00022500 P 01/20/17 22.5 13.90 14.60
CRR 170120P00024000 P 01/20/17 24.0 15.60 16.10
CRR 170120P00025000 P 01/20/17 25.0 16.60 17.10
CRR 170120P00026000 P 01/20/17 26.0 17.60 18.10
CRR 170120P00027000 P 01/20/17 27.0 18.60 19.10
CRR 170120P00028000 P 01/20/17 28.0 19.60 20.10
CRR 170120P00029000 P 01/20/17 29.0 20.30 21.10
CRR 170120P00030000 P 01/20/17 30.0 21.30 22.10
CRR 170120P00031000 P 01/20/17 31.0 22.30 23.10
CRR 170120P00032000 P 01/20/17 32.0 23.30 24.10
CRR 170120P00033000 P 01/20/17 33.0 24.30 25.10
CRR 170120P00035000 P 01/20/17 35.0 26.30 27.10
CRR 170120P00038000 P 01/20/17 38.0 29.50 30.10
CRR 170120P00040000 P 01/20/17 40.0 31.50 32.10
CRR 170120P00042000 P 01/20/17 42.0 33.50 34.10
CRR 170120P00045000 P 01/20/17 45.0 36.50 37.10
CRR 170120P00047000 P 01/20/17 47.0 38.40 39.10
CRR 170120P00050000 P 01/20/17 50.0 41.40 42.10
CRR 170120P00055000 P 01/20/17 55.0 46.40 47.30
CRR 170120P00060000 P 01/20/17 60.0 51.40 52.10
CRR 170120P00065000 P 01/20/17 65.0 56.50 57.10
CRR 170120P00070000 P 01/20/17 70.0 61.40 62.10
CRR 170120P00075000 P 01/20/17 75.0 66.40 67.10
CRR 170317C00001000 C 03/17/17 1.0 6.90 9.40
CRR 170317C00002000 C 03/17/17 2.0 5.90 6.70
CRR 170317C00003000 C 03/17/17 3.0 4.90 7.30
CRR 170317C00004000 C 03/17/17 4.0 3.90 4.80
CRR 170317C00005000 C 03/17/17 5.0 3.00 5.60
CRR 170317C00006000 C 03/17/17 6.0 2.30 3.20
CRR 170317C00007000 C 03/17/17 7.0 1.65 2.35
CRR 170317C00008000 C 03/17/17 8.0 1.25 1.85
CRR 170317C00009000 C 03/17/17 9.0 0.85 1.25
CRR 170317C00010000 C 03/17/17 10.0 0.60 1.00
CRR 170317C00011000 C 03/17/17 11.0 0.40 0.75
CRR 170317C00012000 C 03/17/17 12.0 0.25 0.65
CRR 170317C00013000 C 03/17/17 13.0 0.15 0.40
CRR 170317C00014000 C 03/17/17 14.0 0.05 0.25
CRR 170317C00015000 C 03/17/17 15.0 0.00 0.30
CRR 170317C00016000 C 03/17/17 16.0 0.00 0.30
CRR 170317C00017000 C 03/17/17 17.0 0.00 0.25
CRR 170317C00018000 C 03/17/17 18.0 0.00 0.25
CRR 170317C00019000 C 03/17/17 19.0 0.00 0.25
CRR 170317C00020000 C 03/17/17 20.0 0.00 0.20
CRR 170317C00021000 C 03/17/17 21.0 0.00 0.20
CRR 170317C00022000 C 03/17/17 22.0 0.00 0.20
CRR 170317C00023000 C 03/17/17 23.0 0.00 0.20
CRR 170317C00024000 C 03/17/17 24.0 0.00 0.20
CRR 170317C00025000 C 03/17/17 25.0 0.00 0.20
CRR 170317C00026000 C 03/17/17 26.0 0.00 0.20
CRR 170317C00027000 C 03/17/17 27.0 0.00 0.20
CRR 170317C00028000 C 03/17/17 28.0 0.00 0.20
CRR 170317C00029000 C 03/17/17 29.0 0.00 0.20
CRR 170317P00001000 P 03/17/17 1.0 0.00 0.20
CRR 170317P00002000 P 03/17/17 2.0 0.00 0.20
CRR 170317P00003000 P 03/17/17 3.0 0.00 0.25
CRR 170317P00004000 P 03/17/17 4.0 0.00 0.30
CRR 170317P00005000 P 03/17/17 5.0 0.15 0.35
CRR 170317P00006000 P 03/17/17 6.0 0.40 0.60
CRR 170317P00007000 P 03/17/17 7.0 0.70 0.95
CRR 170317P00008000 P 03/17/17 8.0 1.15 1.45
CRR 170317P00009000 P 03/17/17 9.0 1.75 2.10
CRR 170317P00010000 P 03/17/17 10.0 2.40 2.85
CRR 170317P00011000 P 03/17/17 11.0 3.10 3.60
CRR 170317P00012000 P 03/17/17 12.0 3.60 4.50
CRR 170317P00013000 P 03/17/17 13.0 4.80 5.40
CRR 170317P00014000 P 03/17/17 14.0 5.80 6.30
CRR 170317P00015000 P 03/17/17 15.0 6.70 7.30
CRR 170317P00016000 P 03/17/17 16.0 7.70 8.30
CRR 170317P00017000 P 03/17/17 17.0 8.60 9.30
CRR 170317P00018000 P 03/17/17 18.0 9.60 10.20
CRR 170317P00019000 P 03/17/17 19.0 10.60 11.20
CRR 170317P00020000 P 03/17/17 20.0 11.60 12.20
CRR 170317P00021000 P 03/17/17 21.0 12.60 13.30
CRR 170317P00022000 P 03/17/17 22.0 13.60 14.20
CRR 170317P00023000 P 03/17/17 23.0 14.60 15.20
CRR 170317P00024000 P 03/17/17 24.0 15.60 16.30
CRR 170317P00025000 P 03/17/17 25.0 16.60 17.10
CRR 170317P00026000 P 03/17/17 26.0 17.60 18.10
CRR 170317P00027000 P 03/17/17 27.0 18.60 19.20
CRR 170317P00028000 P 03/17/17 28.0 19.60 20.10
CRR 170317P00029000 P 03/17/17 29.0 20.60 21.10
CRR 170616C00001000 C 06/16/17 1.0 6.80 9.40
CRR 170616C00002000 C 06/16/17 2.0 5.90 6.70
CRR 170616C00003000 C 06/16/17 3.0 5.00 5.80
CRR 170616C00004000 C 06/16/17 4.0 4.10 4.80
CRR 170616C00005000 C 06/16/17 5.0 3.20 4.20
CRR 170616C00006000 C 06/16/17 6.0 2.50 3.60
CRR 170616C00007000 C 06/16/17 7.0 2.00 2.55
CRR 170616C00008000 C 06/16/17 8.0 1.70 2.05
CRR 170616C00009000 C 06/16/17 9.0 1.30 2.00
CRR 170616C00010000 C 06/16/17 10.0 1.05 1.35
CRR 170616C00011000 C 06/16/17 11.0 0.80 1.30
CRR 170616C00012000 C 06/16/17 12.0 0.45 1.10
CRR 170616C00013000 C 06/16/17 13.0 0.40 0.95
CRR 170616C00014000 C 06/16/17 14.0 0.35 0.80
CRR 170616C00015000 C 06/16/17 15.0 0.25 0.50
CRR 170616C00016000 C 06/16/17 16.0 0.20 0.50
CRR 170616C00017000 C 06/16/17 17.0 0.15 0.40
CRR 170616C00018000 C 06/16/17 18.0 0.10 0.40
CRR 170616C00019000 C 06/16/17 19.0 0.00 0.40
CRR 170616C00020000 C 06/16/17 20.0 0.00 0.35
CRR 170616P00001000 P 06/16/17 1.0 0.00 0.25
CRR 170616P00002000 P 06/16/17 2.0 0.00 0.30
CRR 170616P00003000 P 06/16/17 3.0 0.00 0.35
CRR 170616P00004000 P 06/16/17 4.0 0.10 0.50
CRR 170616P00005000 P 06/16/17 5.0 0.40 0.70
CRR 170616P00006000 P 06/16/17 6.0 0.65 1.00
CRR 170616P00007000 P 06/16/17 7.0 0.90 1.45
CRR 170616P00008000 P 06/16/17 8.0 1.50 1.90
CRR 170616P00009000 P 06/16/17 9.0 2.15 2.65
CRR 170616P00010000 P 06/16/17 10.0 2.85 3.30
CRR 170616P00011000 P 06/16/17 11.0 3.60 4.20
CRR 170616P00012000 P 06/16/17 12.0 3.60 4.90
CRR 170616P00013000 P 06/16/17 13.0 4.70 5.80
CRR 170616P00014000 P 06/16/17 14.0 5.70 6.70
CRR 170616P00015000 P 06/16/17 15.0 6.00 7.70
CRR 170616P00016000 P 06/16/17 16.0 7.10 8.50
CRR 170616P00017000 P 06/16/17 17.0 8.30 9.50
CRR 170616P00018000 P 06/16/17 18.0 9.80 10.40
CRR 170616P00019000 P 06/16/17 19.0 10.70 12.00
CRR 170616P00020000 P 06/16/17 20.0 11.70 13.00

OPRA data is delayed 15 minutes.