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 (2016-05-06)Premium Content

Carbo Ceramics Inc (CRR)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 160819C00004000 C 08/19/16 4.0 8.30 9.00
CRR 160819C00005000 C 08/19/16 5.0 7.30 8.00
CRR 160819C00006000 C 08/19/16 6.0 6.20 7.00
CRR 160819C00007000 C 08/19/16 7.0 5.30 6.00
CRR 160819C00008000 C 08/19/16 8.0 4.40 5.00
CRR 160819C00009000 C 08/19/16 9.0 3.40 4.10
CRR 160819C00010000 C 08/19/16 10.0 2.65 3.30
CRR 160819C00011000 C 08/19/16 11.0 1.95 2.45
CRR 160819C00012000 C 08/19/16 12.0 1.35 1.60
CRR 160819C00013000 C 08/19/16 13.0 0.95 1.10
CRR 160819C00014000 C 08/19/16 14.0 0.50 0.75
CRR 160819C00015000 C 08/19/16 15.0 0.30 0.50
CRR 160819C00016000 C 08/19/16 16.0 0.15 0.45
CRR 160819C00017000 C 08/19/16 17.0 0.05 0.25
CRR 160819C00018000 C 08/19/16 18.0 0.00 0.30
CRR 160819C00019000 C 08/19/16 19.0 0.00 0.25
CRR 160819C00020000 C 08/19/16 20.0 0.00 0.25
CRR 160819C00021000 C 08/19/16 21.0 0.00 0.20
CRR 160819C00022000 C 08/19/16 22.0 0.00 0.20
CRR 160819P00004000 P 08/19/16 4.0 0.00 0.20
CRR 160819P00005000 P 08/19/16 5.0 0.00 0.15
CRR 160819P00006000 P 08/19/16 6.0 0.00 0.20
CRR 160819P00007000 P 08/19/16 7.0 0.00 0.25
CRR 160819P00008000 P 08/19/16 8.0 0.00 0.25
CRR 160819P00009000 P 08/19/16 9.0 0.00 0.35
CRR 160819P00010000 P 08/19/16 10.0 0.20 0.60
CRR 160819P00011000 P 08/19/16 11.0 0.40 0.60
CRR 160819P00012000 P 08/19/16 12.0 0.80 1.00
CRR 160819P00013000 P 08/19/16 13.0 1.25 1.50
CRR 160819P00014000 P 08/19/16 14.0 1.90 2.15
CRR 160819P00015000 P 08/19/16 15.0 2.65 3.10
CRR 160819P00016000 P 08/19/16 16.0 3.30 4.00
CRR 160819P00017000 P 08/19/16 17.0 4.20 4.90
CRR 160819P00018000 P 08/19/16 18.0 5.10 5.90
CRR 160819P00019000 P 08/19/16 19.0 6.10 6.80
CRR 160819P00020000 P 08/19/16 20.0 7.10 7.80
CRR 160819P00021000 P 08/19/16 21.0 7.90 8.70
CRR 160819P00022000 P 08/19/16 22.0 8.90 9.70
CRR 160916C00003000 C 09/16/16 3.0 9.20 10.00
CRR 160916C00004000 C 09/16/16 4.0 8.10 9.00
CRR 160916C00005000 C 09/16/16 5.0 7.20 8.00
CRR 160916C00006000 C 09/16/16 6.0 6.10 7.00
CRR 160916C00007000 C 09/16/16 7.0 4.20 6.60
CRR 160916C00008000 C 09/16/16 8.0 4.40 5.10
CRR 160916C00009000 C 09/16/16 9.0 3.60 4.30
CRR 160916C00010000 C 09/16/16 10.0 3.00 3.50
CRR 160916C00011000 C 09/16/16 11.0 2.30 2.80
CRR 160916C00012000 C 09/16/16 12.0 1.70 2.00
CRR 160916C00013000 C 09/16/16 13.0 1.25 1.55
CRR 160916C00014000 C 09/16/16 14.0 0.85 1.15
CRR 160916C00015000 C 09/16/16 15.0 0.80 0.90
CRR 160916C00016000 C 09/16/16 16.0 0.35 0.65
CRR 160916C00017000 C 09/16/16 17.0 0.20 0.50
CRR 160916C00018000 C 09/16/16 18.0 0.15 0.55
CRR 160916C00019000 C 09/16/16 19.0 0.05 0.40
CRR 160916C00020000 C 09/16/16 20.0 0.00 0.50
CRR 160916C00021000 C 09/16/16 21.0 0.00 0.50
CRR 160916C00022000 C 09/16/16 22.0 0.00 0.30
CRR 160916C00023000 C 09/16/16 23.0 0.00 0.25
CRR 160916C00024000 C 09/16/16 24.0 0.00 0.25
CRR 160916C00025000 C 09/16/16 25.0 0.00 0.25
CRR 160916C00026000 C 09/16/16 26.0 0.00 0.45
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 0.20
CRR 160916C00030000 C 09/16/16 30.0 0.00 0.20
CRR 160916C00031000 C 09/16/16 31.0 0.00 0.20
CRR 160916C00032000 C 09/16/16 32.0 0.00 0.20
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 0.20
CRR 160916P00006000 P 09/16/16 6.0 0.00 0.25
CRR 160916P00007000 P 09/16/16 7.0 0.00 0.30
CRR 160916P00008000 P 09/16/16 8.0 0.05 0.40
CRR 160916P00009000 P 09/16/16 9.0 0.20 0.50
CRR 160916P00010000 P 09/16/16 10.0 0.40 0.70
CRR 160916P00011000 P 09/16/16 11.0 0.70 1.00
CRR 160916P00012000 P 09/16/16 12.0 1.10 1.40
CRR 160916P00013000 P 09/16/16 13.0 1.60 1.90
CRR 160916P00014000 P 09/16/16 14.0 2.20 2.55
CRR 160916P00015000 P 09/16/16 15.0 2.95 3.40
CRR 160916P00016000 P 09/16/16 16.0 3.70 4.30
CRR 160916P00017000 P 09/16/16 17.0 4.50 5.10
CRR 160916P00018000 P 09/16/16 18.0 5.30 6.00
CRR 160916P00019000 P 09/16/16 19.0 6.20 7.00
CRR 160916P00020000 P 09/16/16 20.0 7.20 7.90
CRR 160916P00021000 P 09/16/16 21.0 8.20 8.90
CRR 160916P00022000 P 09/16/16 22.0 9.10 9.80
CRR 160916P00023000 P 09/16/16 23.0 10.10 10.90
CRR 160916P00024000 P 09/16/16 24.0 11.10 12.00
CRR 160916P00025000 P 09/16/16 25.0 12.10 13.00
CRR 160916P00026000 P 09/16/16 26.0 13.10 14.20
CRR 160916P00027000 P 09/16/16 27.0 13.60 15.20
CRR 160916P00028000 P 09/16/16 28.0 14.60 16.00
CRR 160916P00029000 P 09/16/16 29.0 15.60 16.90
CRR 160916P00030000 P 09/16/16 30.0 16.60 18.00
CRR 160916P00031000 P 09/16/16 31.0 16.60 19.00
CRR 160916P00032000 P 09/16/16 32.0 18.60 19.90
CRR 160916P00033000 P 09/16/16 33.0 19.60 20.90
CRR 160916P00034000 P 09/16/16 34.0 19.50 21.90
CRR 160916P00035000 P 09/16/16 35.0 21.40 22.90
CRR 160916P00036000 P 09/16/16 36.0 21.30 23.80
CRR 161216C00004000 C 12/16/16 4.0 8.20 9.00
CRR 161216C00005000 C 12/16/16 5.0 6.40 8.90
CRR 161216C00006000 C 12/16/16 6.0 6.30 7.30
CRR 161216C00007000 C 12/16/16 7.0 5.60 6.40
CRR 161216C00008000 C 12/16/16 8.0 4.80 5.60
CRR 161216C00009000 C 12/16/16 9.0 4.10 4.90
CRR 161216C00010000 C 12/16/16 10.0 3.60 4.30
CRR 161216C00011000 C 12/16/16 11.0 3.00 3.70
CRR 161216C00012000 C 12/16/16 12.0 2.50 3.00
CRR 161216C00013000 C 12/16/16 13.0 2.05 2.60
CRR 161216C00014000 C 12/16/16 14.0 1.70 2.20
CRR 161216C00015000 C 12/16/16 15.0 1.40 1.90
CRR 161216C00016000 C 12/16/16 16.0 1.10 1.60
CRR 161216C00017000 C 12/16/16 17.0 0.90 1.40
CRR 161216C00018000 C 12/16/16 18.0 0.70 1.20
CRR 161216C00019000 C 12/16/16 19.0 0.50 1.00
CRR 161216C00020000 C 12/16/16 20.0 0.40 0.85
CRR 161216C00021000 C 12/16/16 21.0 0.25 0.75
CRR 161216C00022000 C 12/16/16 22.0 0.20 0.65
CRR 161216C00023000 C 12/16/16 23.0 0.10 0.60
CRR 161216C00024000 C 12/16/16 24.0 0.05 0.50
CRR 161216C00025000 C 12/16/16 25.0 0.05 0.50
CRR 161216C00026000 C 12/16/16 26.0 0.00 0.50
CRR 161216C00027000 C 12/16/16 27.0 0.00 0.50
CRR 161216C00028000 C 12/16/16 28.0 0.00 0.45
CRR 161216C00029000 C 12/16/16 29.0 0.00 0.45
CRR 161216C00030000 C 12/16/16 30.0 0.00 0.40
CRR 161216C00031000 C 12/16/16 31.0 0.00 0.40
CRR 161216C00032000 C 12/16/16 32.0 0.00 0.40
CRR 161216P00004000 P 12/16/16 4.0 0.00 0.35
CRR 161216P00005000 P 12/16/16 5.0 0.00 0.40
CRR 161216P00006000 P 12/16/16 6.0 0.05 0.50
CRR 161216P00007000 P 12/16/16 7.0 0.20 0.65
CRR 161216P00008000 P 12/16/16 8.0 0.40 0.90
CRR 161216P00009000 P 12/16/16 9.0 0.65 1.15
CRR 161216P00010000 P 12/16/16 10.0 1.05 1.50
CRR 161216P00011000 P 12/16/16 11.0 1.50 1.95
CRR 161216P00012000 P 12/16/16 12.0 2.00 2.45
CRR 161216P00013000 P 12/16/16 13.0 2.45 3.00
CRR 161216P00014000 P 12/16/16 14.0 3.00 3.70
CRR 161216P00015000 P 12/16/16 15.0 3.70 4.30
CRR 161216P00016000 P 12/16/16 16.0 4.50 5.00
CRR 161216P00017000 P 12/16/16 17.0 5.10 6.00
CRR 161216P00018000 P 12/16/16 18.0 6.00 6.80
CRR 161216P00019000 P 12/16/16 19.0 6.90 7.70
CRR 161216P00020000 P 12/16/16 20.0 7.60 8.50
CRR 161216P00021000 P 12/16/16 21.0 8.40 9.40
CRR 161216P00022000 P 12/16/16 22.0 9.40 10.40
CRR 161216P00023000 P 12/16/16 23.0 10.30 11.30
CRR 161216P00024000 P 12/16/16 24.0 11.30 12.20
CRR 161216P00025000 P 12/16/16 25.0 12.20 13.10
CRR 161216P00026000 P 12/16/16 26.0 13.20 14.10
CRR 161216P00027000 P 12/16/16 27.0 13.70 15.00
CRR 161216P00028000 P 12/16/16 28.0 15.10 16.00
CRR 161216P00029000 P 12/16/16 29.0 16.10 17.30
CRR 161216P00030000 P 12/16/16 30.0 16.60 18.20
CRR 161216P00031000 P 12/16/16 31.0 17.60 19.20
CRR 161216P00032000 P 12/16/16 32.0 18.10 20.20
CRR 170120C00003000 C 01/20/17 3.0 9.10 10.00
CRR 170120C00004000 C 01/20/17 4.0 6.50 9.00
CRR 170120C00005000 C 01/20/17 5.0 7.20 8.10
CRR 170120C00006000 C 01/20/17 6.0 6.40 7.30
CRR 170120C00007000 C 01/20/17 7.0 5.60 6.50
CRR 170120C00008000 C 01/20/17 8.0 4.90 5.80
CRR 170120C00009000 C 01/20/17 9.0 4.20 5.00
CRR 170120C00010000 C 01/20/17 10.0 3.70 4.40
CRR 170120C00011000 C 01/20/17 11.0 3.10 3.80
CRR 170120C00012000 C 01/20/17 12.0 2.60 3.40
CRR 170120C00013000 C 01/20/17 13.0 2.15 2.90
CRR 170120C00014000 C 01/20/17 14.0 1.85 2.60
CRR 170120C00015000 C 01/20/17 15.0 1.55 2.05
CRR 170120C00016000 C 01/20/17 16.0 1.25 1.75
CRR 170120C00017000 C 01/20/17 17.0 0.05 4.80
CRR 170120C00017500 C 01/20/17 17.5 0.95 1.45
CRR 170120C00019000 C 01/20/17 19.0 0.65 1.15
CRR 170120C00020000 C 01/20/17 20.0 0.55 1.05
CRR 170120C00021000 C 01/20/17 21.0 0.40 0.90
CRR 170120C00022500 C 01/20/17 22.5 0.40 0.60
CRR 170120C00024000 C 01/20/17 24.0 0.20 0.70
CRR 170120C00025000 C 01/20/17 25.0 0.10 0.70
CRR 170120C00026000 C 01/20/17 26.0 0.10 0.60
CRR 170120C00027000 C 01/20/17 27.0 0.05 0.55
CRR 170120C00028000 C 01/20/17 28.0 0.00 0.50
CRR 170120C00029000 C 01/20/17 29.0 0.00 0.50
CRR 170120C00030000 C 01/20/17 30.0 0.00 0.45
CRR 170120C00031000 C 01/20/17 31.0 0.00 0.50
CRR 170120C00032000 C 01/20/17 32.0 0.00 0.45
CRR 170120C00033000 C 01/20/17 33.0 0.10 0.45
CRR 170120C00035000 C 01/20/17 35.0 0.00 0.40
CRR 170120C00038000 C 01/20/17 38.0 0.00 0.40
CRR 170120C00040000 C 01/20/17 40.0 0.00 0.40
CRR 170120C00042000 C 01/20/17 42.0 0.00 0.35
CRR 170120C00045000 C 01/20/17 45.0 0.00 0.30
CRR 170120C00047000 C 01/20/17 47.0 0.00 0.35
CRR 170120C00050000 C 01/20/17 50.0 0.00 0.35
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 0.30
CRR 170120C00070000 C 01/20/17 70.0 0.00 0.30
CRR 170120C00075000 C 01/20/17 75.0 0.00 0.30
CRR 170120P00003000 P 01/20/17 3.0 0.00 0.35
CRR 170120P00004000 P 01/20/17 4.0 0.00 0.40
CRR 170120P00005000 P 01/20/17 5.0 0.05 0.50
CRR 170120P00006000 P 01/20/17 6.0 0.10 0.60
CRR 170120P00007000 P 01/20/17 7.0 0.25 0.85
CRR 170120P00008000 P 01/20/17 8.0 0.50 1.00
CRR 170120P00009000 P 01/20/17 9.0 0.80 1.35
CRR 170120P00010000 P 01/20/17 10.0 1.20 1.70
CRR 170120P00011000 P 01/20/17 11.0 1.65 2.15
CRR 170120P00012000 P 01/20/17 12.0 2.10 2.75
CRR 170120P00013000 P 01/20/17 13.0 2.60 3.40
CRR 170120P00014000 P 01/20/17 14.0 3.20 4.00
CRR 170120P00015000 P 01/20/17 15.0 3.90 4.70
CRR 170120P00016000 P 01/20/17 16.0 4.60 5.40
CRR 170120P00017000 P 01/20/17 17.0 3.30 6.20
CRR 170120P00017500 P 01/20/17 17.5 5.70 6.60
CRR 170120P00019000 P 01/20/17 19.0 7.00 7.90
CRR 170120P00020000 P 01/20/17 20.0 7.70 8.70
CRR 170120P00021000 P 01/20/17 21.0 8.60 9.60
CRR 170120P00022500 P 01/20/17 22.5 9.90 10.90
CRR 170120P00024000 P 01/20/17 24.0 11.30 12.40
CRR 170120P00025000 P 01/20/17 25.0 12.00 13.30
CRR 170120P00026000 P 01/20/17 26.0 13.20 14.20
CRR 170120P00027000 P 01/20/17 27.0 14.20 15.20
CRR 170120P00028000 P 01/20/17 28.0 14.60 16.10
CRR 170120P00029000 P 01/20/17 29.0 16.10 17.10
CRR 170120P00030000 P 01/20/17 30.0 17.00 18.10
CRR 170120P00031000 P 01/20/17 31.0 18.10 19.10
CRR 170120P00032000 P 01/20/17 32.0 19.10 20.10
CRR 170120P00033000 P 01/20/17 33.0 20.10 21.00
CRR 170120P00035000 P 01/20/17 35.0 22.00 23.10
CRR 170120P00038000 P 01/20/17 38.0 24.50 26.00
CRR 170120P00040000 P 01/20/17 40.0 25.30 28.00
CRR 170120P00042000 P 01/20/17 42.0 29.00 30.00
CRR 170120P00045000 P 01/20/17 45.0 32.00 33.20
CRR 170120P00047000 P 01/20/17 47.0 34.00 35.00
CRR 170120P00050000 P 01/20/17 50.0 37.00 38.10
CRR 170120P00055000 P 01/20/17 55.0 42.00 43.00
CRR 170120P00060000 P 01/20/17 60.0 47.00 48.00
CRR 170120P00065000 P 01/20/17 65.0 52.00 53.00
CRR 170120P00070000 P 01/20/17 70.0 57.00 58.00
CRR 170120P00075000 P 01/20/17 75.0 62.00 63.00
CRR 170317C00004000 C 03/17/17 4.0 8.30 9.80
CRR 170317C00005000 C 03/17/17 5.0 7.40 8.30
CRR 170317C00006000 C 03/17/17 6.0 6.60 7.50
CRR 170317C00007000 C 03/17/17 7.0 5.80 6.70
CRR 170317C00008000 C 03/17/17 8.0 5.10 6.00
CRR 170317C00009000 C 03/17/17 9.0 4.50 5.30
CRR 170317C00010000 C 03/17/17 10.0 3.90 4.70
CRR 170317C00011000 C 03/17/17 11.0 3.40 4.20
CRR 170317C00012000 C 03/17/17 12.0 2.90 3.70
CRR 170317C00013000 C 03/17/17 13.0 2.50 3.40
CRR 170317C00014000 C 03/17/17 14.0 2.15 2.95
CRR 170317C00015000 C 03/17/17 15.0 2.00 2.70
CRR 170317C00016000 C 03/17/17 16.0 1.70 2.20
CRR 170317C00017000 C 03/17/17 17.0 1.45 1.95
CRR 170317C00018000 C 03/17/17 18.0 1.25 1.75
CRR 170317C00019000 C 03/17/17 19.0 1.05 1.55
CRR 170317C00020000 C 03/17/17 20.0 0.85 1.35
CRR 170317C00021000 C 03/17/17 21.0 0.75 1.25
CRR 170317C00022000 C 03/17/17 22.0 0.60 1.10
CRR 170317C00023000 C 03/17/17 23.0 0.50 1.00
CRR 170317C00024000 C 03/17/17 24.0 0.40 0.90
CRR 170317C00025000 C 03/17/17 25.0 0.30 0.80
CRR 170317C00026000 C 03/17/17 26.0 0.25 0.75
CRR 170317P00004000 P 03/17/17 4.0 0.00 0.50
CRR 170317P00005000 P 03/17/17 5.0 0.05 0.40
CRR 170317P00006000 P 03/17/17 6.0 0.20 0.70
CRR 170317P00007000 P 03/17/17 7.0 0.45 0.95
CRR 170317P00008000 P 03/17/17 8.0 0.75 1.25
CRR 170317P00009000 P 03/17/17 9.0 1.15 1.65
CRR 170317P00010000 P 03/17/17 10.0 1.55 2.05
CRR 170317P00011000 P 03/17/17 11.0 2.00 2.65
CRR 170317P00012000 P 03/17/17 12.0 2.45 3.20
CRR 170317P00013000 P 03/17/17 13.0 3.00 3.80
CRR 170317P00014000 P 03/17/17 14.0 3.70 4.40
CRR 170317P00015000 P 03/17/17 15.0 4.30 5.10
CRR 170317P00016000 P 03/17/17 16.0 5.00 5.80
CRR 170317P00017000 P 03/17/17 17.0 5.70 6.70
CRR 170317P00018000 P 03/17/17 18.0 6.50 7.50
CRR 170317P00019000 P 03/17/17 19.0 7.30 8.30
CRR 170317P00020000 P 03/17/17 20.0 8.10 9.10
CRR 170317P00021000 P 03/17/17 21.0 8.90 9.90
CRR 170317P00022000 P 03/17/17 22.0 9.80 10.80
CRR 170317P00023000 P 03/17/17 23.0 10.40 12.00
CRR 170317P00024000 P 03/17/17 24.0 11.10 12.70
CRR 170317P00025000 P 03/17/17 25.0 12.40 13.60
CRR 170317P00026000 P 03/17/17 26.0 13.10 14.70

OPRA data is delayed 15 minutes.