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 Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 161021C00004000 C 10/21/16 4.0 6.60 7.80
CRR 161021C00005000 C 10/21/16 5.0 4.20 8.10
CRR 161021C00006000 C 10/21/16 6.0 3.20 5.70
CRR 161021C00007000 C 10/21/16 7.0 2.15 6.00
CRR 161021C00008000 C 10/21/16 8.0 2.85 3.70
CRR 161021C00009000 C 10/21/16 9.0 1.85 2.55
CRR 161021C00010000 C 10/21/16 10.0 0.75 1.40
CRR 161021C00011000 C 10/21/16 11.0 0.55 0.75
CRR 161021C00012000 C 10/21/16 12.0 0.25 0.40
CRR 161021C00013000 C 10/21/16 13.0 0.10 0.35
CRR 161021C00014000 C 10/21/16 14.0 0.05 0.15
CRR 161021C00015000 C 10/21/16 15.0 0.00 0.35
CRR 161021C00016000 C 10/21/16 16.0 0.00 0.50
CRR 161021C00017000 C 10/21/16 17.0 0.00 0.50
CRR 161021C00018000 C 10/21/16 18.0 0.00 4.60
CRR 161021C00019000 C 10/21/16 19.0 0.00 0.50
CRR 161021C00020000 C 10/21/16 20.0 0.00 0.50
CRR 161021C00021000 C 10/21/16 21.0 0.00 0.50
CRR 161021C00022000 C 10/21/16 22.0 0.00 4.40
CRR 161021C00023000 C 10/21/16 23.0 0.00 4.40
CRR 161021C00024000 C 10/21/16 24.0 0.00 0.35
CRR 161021P00004000 P 10/21/16 4.0 0.00 0.35
CRR 161021P00005000 P 10/21/16 5.0 0.00 0.50
CRR 161021P00006000 P 10/21/16 6.0 0.00 0.50
CRR 161021P00007000 P 10/21/16 7.0 0.00 0.50
CRR 161021P00008000 P 10/21/16 8.0 0.00 0.50
CRR 161021P00009000 P 10/21/16 9.0 0.10 0.20
CRR 161021P00010000 P 10/21/16 10.0 0.30 0.40
CRR 161021P00011000 P 10/21/16 11.0 0.70 0.85
CRR 161021P00012000 P 10/21/16 12.0 1.30 1.50
CRR 161021P00013000 P 10/21/16 13.0 1.65 2.40
CRR 161021P00014000 P 10/21/16 14.0 0.90 3.50
CRR 161021P00015000 P 10/21/16 15.0 3.40 4.40
CRR 161021P00016000 P 10/21/16 16.0 2.80 6.90
CRR 161021P00017000 P 10/21/16 17.0 4.10 7.90
CRR 161021P00018000 P 10/21/16 18.0 4.90 8.90
CRR 161021P00019000 P 10/21/16 19.0 7.30 8.50
CRR 161021P00020000 P 10/21/16 20.0 6.90 10.90
CRR 161021P00021000 P 10/21/16 21.0 8.00 11.90
CRR 161021P00022000 P 10/21/16 22.0 8.90 12.80
CRR 161021P00023000 P 10/21/16 23.0 10.00 13.80
CRR 161021P00024000 P 10/21/16 24.0 12.30 13.40
CRR 161118C00003000 C 11/18/16 3.0 7.60 8.80
CRR 161118C00004000 C 11/18/16 4.0 5.20 7.90
CRR 161118C00005000 C 11/18/16 5.0 4.20 7.00
CRR 161118C00006000 C 11/18/16 6.0 3.20 6.20
CRR 161118C00007000 C 11/18/16 7.0 2.15 5.20
CRR 161118C00008000 C 11/18/16 8.0 2.95 3.80
CRR 161118C00009000 C 11/18/16 9.0 0.40 4.50
CRR 161118C00010000 C 11/18/16 10.0 1.55 1.70
CRR 161118C00011000 C 11/18/16 11.0 1.00 1.20
CRR 161118C00012000 C 11/18/16 12.0 0.65 0.85
CRR 161118C00013000 C 11/18/16 13.0 0.40 0.50
CRR 161118C00014000 C 11/18/16 14.0 0.25 0.35
CRR 161118C00015000 C 11/18/16 15.0 0.15 0.35
CRR 161118C00016000 C 11/18/16 16.0 0.05 0.45
CRR 161118C00017000 C 11/18/16 17.0 0.00 0.50
CRR 161118C00018000 C 11/18/16 18.0 0.00 0.50
CRR 161118C00019000 C 11/18/16 19.0 0.00 0.60
CRR 161118C00020000 C 11/18/16 20.0 0.00 0.50
CRR 161118C00021000 C 11/18/16 21.0 0.00 0.10
CRR 161118P00003000 P 11/18/16 3.0 0.00 0.35
CRR 161118P00004000 P 11/18/16 4.0 0.00 0.50
CRR 161118P00005000 P 11/18/16 5.0 0.00 0.50
CRR 161118P00006000 P 11/18/16 6.0 0.00 0.50
CRR 161118P00007000 P 11/18/16 7.0 0.00 0.50
CRR 161118P00008000 P 11/18/16 8.0 0.20 0.55
CRR 161118P00009000 P 11/18/16 9.0 0.40 0.50
CRR 161118P00010000 P 11/18/16 10.0 0.70 0.80
CRR 161118P00011000 P 11/18/16 11.0 1.15 1.30
CRR 161118P00012000 P 11/18/16 12.0 1.80 1.95
CRR 161118P00013000 P 11/18/16 13.0 2.50 2.70
CRR 161118P00014000 P 11/18/16 14.0 1.35 5.30
CRR 161118P00015000 P 11/18/16 15.0 3.20 4.80
CRR 161118P00016000 P 11/18/16 16.0 3.10 7.10
CRR 161118P00017000 P 11/18/16 17.0 5.30 7.10
CRR 161118P00018000 P 11/18/16 18.0 5.00 7.50
CRR 161118P00019000 P 11/18/16 19.0 6.00 9.90
CRR 161118P00020000 P 11/18/16 20.0 7.10 10.90
CRR 161118P00021000 P 11/18/16 21.0 9.40 10.40
CRR 161216C00004000 C 12/16/16 4.0 6.70 7.70
CRR 161216C00005000 C 12/16/16 5.0 4.20 7.10
CRR 161216C00006000 C 12/16/16 6.0 3.20 7.20
CRR 161216C00007000 C 12/16/16 7.0 2.15 6.30
CRR 161216C00008000 C 12/16/16 8.0 1.35 5.40
CRR 161216C00009000 C 12/16/16 9.0 0.85 4.60
CRR 161216C00010000 C 12/16/16 10.0 1.75 2.35
CRR 161216C00011000 C 12/16/16 11.0 1.30 1.50
CRR 161216C00012000 C 12/16/16 12.0 0.90 1.10
CRR 161216C00013000 C 12/16/16 13.0 0.65 0.80
CRR 161216C00014000 C 12/16/16 14.0 0.45 0.60
CRR 161216C00015000 C 12/16/16 15.0 0.25 0.75
CRR 161216C00016000 C 12/16/16 16.0 0.20 0.55
CRR 161216C00017000 C 12/16/16 17.0 0.15 0.55
CRR 161216C00018000 C 12/16/16 18.0 0.05 0.30
CRR 161216C00019000 C 12/16/16 19.0 0.00 4.50
CRR 161216C00020000 C 12/16/16 20.0 0.00 0.45
CRR 161216C00021000 C 12/16/16 21.0 0.00 0.45
CRR 161216C00022000 C 12/16/16 22.0 0.00 0.50
CRR 161216C00023000 C 12/16/16 23.0 0.00 0.50
CRR 161216C00024000 C 12/16/16 24.0 0.00 0.50
CRR 161216C00025000 C 12/16/16 25.0 0.00 1.40
CRR 161216C00026000 C 12/16/16 26.0 0.00 0.50
CRR 161216C00027000 C 12/16/16 27.0 0.00 0.05
CRR 161216C00028000 C 12/16/16 28.0 0.00 0.40
CRR 161216C00029000 C 12/16/16 29.0 0.00 0.40
CRR 161216C00030000 C 12/16/16 30.0 0.00 0.40
CRR 161216C00031000 C 12/16/16 31.0 0.00 0.50
CRR 161216C00032000 C 12/16/16 32.0 0.00 0.40
CRR 161216P00004000 P 12/16/16 4.0 0.00 0.40
CRR 161216P00005000 P 12/16/16 5.0 0.00 0.50
CRR 161216P00006000 P 12/16/16 6.0 0.00 0.45
CRR 161216P00007000 P 12/16/16 7.0 0.05 0.50
CRR 161216P00008000 P 12/16/16 8.0 0.30 0.80
CRR 161216P00009000 P 12/16/16 9.0 0.55 0.70
CRR 161216P00010000 P 12/16/16 10.0 0.80 1.10
CRR 161216P00011000 P 12/16/16 11.0 1.30 1.60
CRR 161216P00012000 P 12/16/16 12.0 1.90 2.20
CRR 161216P00013000 P 12/16/16 13.0 2.40 3.00
CRR 161216P00014000 P 12/16/16 14.0 3.00 3.80
CRR 161216P00015000 P 12/16/16 15.0 2.40 6.30
CRR 161216P00016000 P 12/16/16 16.0 4.70 5.70
CRR 161216P00017000 P 12/16/16 17.0 5.60 6.60
CRR 161216P00018000 P 12/16/16 18.0 6.50 7.60
CRR 161216P00019000 P 12/16/16 19.0 7.60 8.60
CRR 161216P00020000 P 12/16/16 20.0 7.00 11.00
CRR 161216P00021000 P 12/16/16 21.0 9.40 10.50
CRR 161216P00022000 P 12/16/16 22.0 9.10 13.00
CRR 161216P00023000 P 12/16/16 23.0 11.30 12.50
CRR 161216P00024000 P 12/16/16 24.0 11.10 14.80
CRR 161216P00025000 P 12/16/16 25.0 13.40 14.70
CRR 161216P00026000 P 12/16/16 26.0 12.90 16.90
CRR 161216P00027000 P 12/16/16 27.0 15.20 16.60
CRR 161216P00028000 P 12/16/16 28.0 14.90 18.90
CRR 161216P00029000 P 12/16/16 29.0 15.90 19.90
CRR 161216P00030000 P 12/16/16 30.0 18.20 19.60
CRR 161216P00031000 P 12/16/16 31.0 18.10 21.20
CRR 161216P00032000 P 12/16/16 32.0 20.40 21.40
CRR 170120C00003000 C 01/20/17 3.0 6.20 10.00
CRR 170120C00004000 C 01/20/17 4.0 5.20 9.30
CRR 170120C00005000 C 01/20/17 5.0 4.20 8.20
CRR 170120C00006000 C 01/20/17 6.0 3.40 7.30
CRR 170120C00007000 C 01/20/17 7.0 3.90 5.00
CRR 170120C00008000 C 01/20/17 8.0 1.85 5.50
CRR 170120C00009000 C 01/20/17 9.0 0.95 4.80
CRR 170120C00010000 C 01/20/17 10.0 2.00 2.60
CRR 170120C00011000 C 01/20/17 11.0 1.55 3.60
CRR 170120C00012000 C 01/20/17 12.0 1.20 2.45
CRR 170120C00013000 C 01/20/17 13.0 0.85 1.00
CRR 170120C00014000 C 01/20/17 14.0 0.65 3.40
CRR 170120C00015000 C 01/20/17 15.0 0.45 4.40
CRR 170120C00016000 C 01/20/17 16.0 0.30 4.40
CRR 170120C00017000 C 01/20/17 17.0 0.00 4.80
CRR 170120C00017500 C 01/20/17 17.5 0.20 0.70
CRR 170120C00019000 C 01/20/17 19.0 0.05 4.50
CRR 170120C00020000 C 01/20/17 20.0 0.10 0.40
CRR 170120C00021000 C 01/20/17 21.0 0.00 0.60
CRR 170120C00022500 C 01/20/17 22.5 0.00 0.50
CRR 170120C00024000 C 01/20/17 24.0 0.00 4.50
CRR 170120C00025000 C 01/20/17 25.0 0.00 0.45
CRR 170120C00026000 C 01/20/17 26.0 0.00 4.50
CRR 170120C00027000 C 01/20/17 27.0 0.00 4.50
CRR 170120C00028000 C 01/20/17 28.0 0.00 0.50
CRR 170120C00029000 C 01/20/17 29.0 0.00 4.50
CRR 170120C00030000 C 01/20/17 30.0 0.00 0.45
CRR 170120C00031000 C 01/20/17 31.0 0.00 4.50
CRR 170120C00032000 C 01/20/17 32.0 0.00 4.50
CRR 170120C00033000 C 01/20/17 33.0 0.00 0.45
CRR 170120C00035000 C 01/20/17 35.0 0.00 0.20
CRR 170120C00038000 C 01/20/17 38.0 0.00 4.50
CRR 170120C00040000 C 01/20/17 40.0 0.00 0.45
CRR 170120C00042000 C 01/20/17 42.0 0.00 0.45
CRR 170120C00045000 C 01/20/17 45.0 0.00 0.45
CRR 170120C00047000 C 01/20/17 47.0 0.00 4.50
CRR 170120C00050000 C 01/20/17 50.0 0.00 0.45
CRR 170120C00055000 C 01/20/17 55.0 0.00 0.15
CRR 170120C00060000 C 01/20/17 60.0 0.00 0.20
CRR 170120C00065000 C 01/20/17 65.0 0.00 0.05
CRR 170120C00070000 C 01/20/17 70.0 0.00 0.45
CRR 170120C00075000 C 01/20/17 75.0 0.00 0.05
CRR 170120P00003000 P 01/20/17 3.0 0.00 0.45
CRR 170120P00004000 P 01/20/17 4.0 0.00 4.50
CRR 170120P00005000 P 01/20/17 5.0 0.00 0.50
CRR 170120P00006000 P 01/20/17 6.0 0.10 0.55
CRR 170120P00007000 P 01/20/17 7.0 0.25 0.50
CRR 170120P00008000 P 01/20/17 8.0 0.45 0.75
CRR 170120P00009000 P 01/20/17 9.0 0.70 4.40
CRR 170120P00010000 P 01/20/17 10.0 1.10 1.45
CRR 170120P00011000 P 01/20/17 11.0 1.50 1.90
CRR 170120P00012000 P 01/20/17 12.0 2.10 4.40
CRR 170120P00013000 P 01/20/17 13.0 2.75 3.20
CRR 170120P00014000 P 01/20/17 14.0 3.10 4.30
CRR 170120P00015000 P 01/20/17 15.0 4.00 5.00
CRR 170120P00016000 P 01/20/17 16.0 3.40 7.50
CRR 170120P00017000 P 01/20/17 17.0 4.10 8.50
CRR 170120P00017500 P 01/20/17 17.5 4.80 8.30
CRR 170120P00019000 P 01/20/17 19.0 6.30 8.50
CRR 170120P00020000 P 01/20/17 20.0 8.60 9.70
CRR 170120P00021000 P 01/20/17 21.0 8.10 12.10
CRR 170120P00022500 P 01/20/17 22.5 9.50 13.40
CRR 170120P00024000 P 01/20/17 24.0 11.00 15.10
CRR 170120P00025000 P 01/20/17 25.0 13.30 14.70
CRR 170120P00026000 P 01/20/17 26.0 14.20 15.50
CRR 170120P00027000 P 01/20/17 27.0 14.00 17.90
CRR 170120P00028000 P 01/20/17 28.0 14.90 18.90
CRR 170120P00029000 P 01/20/17 29.0 16.10 19.80
CRR 170120P00030000 P 01/20/17 30.0 18.30 19.40
CRR 170120P00031000 P 01/20/17 31.0 17.90 21.90
CRR 170120P00032000 P 01/20/17 32.0 18.90 22.90
CRR 170120P00033000 P 01/20/17 33.0 21.10 22.40
CRR 170120P00035000 P 01/20/17 35.0 23.30 24.40
CRR 170120P00038000 P 01/20/17 38.0 26.30 27.50
CRR 170120P00040000 P 01/20/17 40.0 28.10 29.40
CRR 170120P00042000 P 01/20/17 42.0 30.30 31.60
CRR 170120P00045000 P 01/20/17 45.0 32.70 34.40
CRR 170120P00047000 P 01/20/17 47.0 33.90 37.90
CRR 170120P00050000 P 01/20/17 50.0 38.30 39.40
CRR 170120P00055000 P 01/20/17 55.0 43.20 44.60
CRR 170120P00060000 P 01/20/17 60.0 48.10 49.50
CRR 170120P00065000 P 01/20/17 65.0 53.20 54.50
CRR 170120P00070000 P 01/20/17 70.0 58.20 59.50
CRR 170120P00075000 P 01/20/17 75.0 63.20 64.40
CRR 170317C00004000 C 03/17/17 4.0 6.60 7.80
CRR 170317C00005000 C 03/17/17 5.0 4.20 8.40
CRR 170317C00006000 C 03/17/17 6.0 3.40 6.40
CRR 170317C00007000 C 03/17/17 7.0 2.55 6.60
CRR 170317C00008000 C 03/17/17 8.0 3.40 4.40
CRR 170317C00009000 C 03/17/17 9.0 2.85 3.80
CRR 170317C00010000 C 03/17/17 10.0 2.30 3.20
CRR 170317C00011000 C 03/17/17 11.0 1.95 2.30
CRR 170317C00012000 C 03/17/17 12.0 1.55 1.70
CRR 170317C00013000 C 03/17/17 13.0 1.20 2.35
CRR 170317C00014000 C 03/17/17 14.0 0.95 1.50
CRR 170317C00015000 C 03/17/17 15.0 0.75 1.30
CRR 170317C00016000 C 03/17/17 16.0 0.60 3.70
CRR 170317C00017000 C 03/17/17 17.0 0.40 1.15
CRR 170317C00018000 C 03/17/17 18.0 0.35 0.70
CRR 170317C00019000 C 03/17/17 19.0 0.25 0.60
CRR 170317C00020000 C 03/17/17 20.0 0.15 0.75
CRR 170317C00021000 C 03/17/17 21.0 0.05 0.60
CRR 170317C00022000 C 03/17/17 22.0 0.05 1.55
CRR 170317C00023000 C 03/17/17 23.0 0.00 1.45
CRR 170317C00024000 C 03/17/17 24.0 0.00 1.45
CRR 170317C00025000 C 03/17/17 25.0 0.00 0.60
CRR 170317C00026000 C 03/17/17 26.0 0.00 0.60
CRR 170317C00027000 C 03/17/17 27.0 0.00 4.50
CRR 170317C00028000 C 03/17/17 28.0 0.00 0.60
CRR 170317C00029000 C 03/17/17 29.0 0.00 0.65
CRR 170317P00004000 P 03/17/17 4.0 0.00 0.50
CRR 170317P00005000 P 03/17/17 5.0 0.00 0.40
CRR 170317P00006000 P 03/17/17 6.0 0.25 0.50
CRR 170317P00007000 P 03/17/17 7.0 0.40 4.30
CRR 170317P00008000 P 03/17/17 8.0 0.65 1.90
CRR 170317P00009000 P 03/17/17 9.0 1.00 1.45
CRR 170317P00010000 P 03/17/17 10.0 1.40 2.25
CRR 170317P00011000 P 03/17/17 11.0 1.95 3.20
CRR 170317P00012000 P 03/17/17 12.0 2.45 4.90
CRR 170317P00013000 P 03/17/17 13.0 3.10 4.70
CRR 170317P00014000 P 03/17/17 14.0 3.90 5.30
CRR 170317P00015000 P 03/17/17 15.0 4.40 5.40
CRR 170317P00016000 P 03/17/17 16.0 4.00 6.40
CRR 170317P00017000 P 03/17/17 17.0 5.60 7.70
CRR 170317P00018000 P 03/17/17 18.0 6.60 8.60
CRR 170317P00019000 P 03/17/17 19.0 6.40 10.30
CRR 170317P00020000 P 03/17/17 20.0 8.90 9.70
CRR 170317P00021000 P 03/17/17 21.0 8.40 11.50
CRR 170317P00022000 P 03/17/17 22.0 10.10 12.50
CRR 170317P00023000 P 03/17/17 23.0 10.10 14.10
CRR 170317P00024000 P 03/17/17 24.0 11.30 15.00
CRR 170317P00025000 P 03/17/17 25.0 12.10 16.10
CRR 170317P00026000 P 03/17/17 26.0 14.30 15.70
CRR 170317P00027000 P 03/17/17 27.0 14.10 17.80
CRR 170317P00028000 P 03/17/17 28.0 15.10 18.90
CRR 170317P00029000 P 03/17/17 29.0 16.10 18.60

OPRA data is delayed 15 minutes.