Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Carbo Ceramics Inc (CRR)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 180720C00003000 C Jul 20, 2018 3.0 5.40 6.00
CRR 180720C00004000 C Jul 20, 2018 4.0 4.40 4.70
CRR 180720C00005000 C Jul 20, 2018 5.0 3.30 3.80
CRR 180720C00006000 C Jul 20, 2018 6.0 2.20 2.80
CRR 180720C00007000 C Jul 20, 2018 7.0 1.50 1.95
CRR 180720C00008000 C Jul 20, 2018 8.0 0.85 0.95
CRR 180720C00009000 C Jul 20, 2018 9.0 0.35 0.45
CRR 180720C00010000 C Jul 20, 2018 10.0 0.10 0.20
CRR 180720C00011000 C Jul 20, 2018 11.0 0.00 0.75
CRR 180720C00012000 C Jul 20, 2018 12.0 0.00 0.50
CRR 180720C00013000 C Jul 20, 2018 13.0 0.00 1.25
CRR 180720C00014000 C Jul 20, 2018 14.0 0.00 0.05
CRR 180720C00015000 C Jul 20, 2018 15.0 0.00 0.05
CRR 180720C00016000 C Jul 20, 2018 16.0 0.00 0.05
CRR 180720C00017000 C Jul 20, 2018 17.0 0.00 0.05
CRR 180720C00018000 C Jul 20, 2018 18.0 0.00 0.05
CRR 180720C00019000 C Jul 20, 2018 19.0 0.00 0.05
CRR 180720C00020000 C Jul 20, 2018 20.0 0.00 0.05
CRR 180720P00003000 P Jul 20, 2018 3.0 0.00 0.05
CRR 180720P00004000 P Jul 20, 2018 4.0 0.00 0.05
CRR 180720P00005000 P Jul 20, 2018 5.0 0.00 0.05
CRR 180720P00006000 P Jul 20, 2018 6.0 0.00 1.30
CRR 180720P00007000 P Jul 20, 2018 7.0 0.05 0.15
CRR 180720P00008000 P Jul 20, 2018 8.0 0.25 0.40
CRR 180720P00009000 P Jul 20, 2018 9.0 0.75 0.90
CRR 180720P00010000 P Jul 20, 2018 10.0 1.35 1.65
CRR 180720P00011000 P Jul 20, 2018 11.0 0.30 2.60
CRR 180720P00012000 P Jul 20, 2018 12.0 3.30 3.60
CRR 180720P00013000 P Jul 20, 2018 13.0 3.10 4.60
CRR 180720P00014000 P Jul 20, 2018 14.0 5.30 5.60
CRR 180720P00015000 P Jul 20, 2018 15.0 6.30 6.90
CRR 180720P00016000 P Jul 20, 2018 16.0 7.30 7.60
CRR 180720P00017000 P Jul 20, 2018 17.0 8.30 8.70
CRR 180720P00018000 P Jul 20, 2018 18.0 9.20 9.60
CRR 180720P00019000 P Jul 20, 2018 19.0 9.80 10.80
CRR 180720P00020000 P Jul 20, 2018 20.0 10.80 11.80
CRR 180817C00001000 C Aug 17, 2018 1.0 7.30 7.80
CRR 180817C00002000 C Aug 17, 2018 2.0 6.40 6.80
CRR 180817C00003000 C Aug 17, 2018 3.0 5.30 5.70
CRR 180817C00004000 C Aug 17, 2018 4.0 4.50 4.70
CRR 180817C00005000 C Aug 17, 2018 5.0 3.40 3.70
CRR 180817C00006000 C Aug 17, 2018 6.0 2.55 2.90
CRR 180817C00007000 C Aug 17, 2018 7.0 1.80 1.95
CRR 180817C00008000 C Aug 17, 2018 8.0 1.15 1.30
CRR 180817C00009000 C Aug 17, 2018 9.0 0.70 0.85
CRR 180817C00010000 C Aug 17, 2018 10.0 0.40 0.50
CRR 180817C00011000 C Aug 17, 2018 11.0 0.20 0.35
CRR 180817C00012000 C Aug 17, 2018 12.0 0.10 0.25
CRR 180817C00013000 C Aug 17, 2018 13.0 0.05 0.20
CRR 180817C00014000 C Aug 17, 2018 14.0 0.00 0.15
CRR 180817C00015000 C Aug 17, 2018 15.0 0.00 0.10
CRR 180817C00016000 C Aug 17, 2018 16.0 0.00 0.10
CRR 180817C00017000 C Aug 17, 2018 17.0 0.00 0.10
CRR 180817P00001000 P Aug 17, 2018 1.0 0.00 0.05
CRR 180817P00002000 P Aug 17, 2018 2.0 0.00 0.05
CRR 180817P00003000 P Aug 17, 2018 3.0 0.00 0.05
CRR 180817P00004000 P Aug 17, 2018 4.0 0.00 0.05
CRR 180817P00005000 P Aug 17, 2018 5.0 0.00 0.10
CRR 180817P00006000 P Aug 17, 2018 6.0 0.05 0.20
CRR 180817P00007000 P Aug 17, 2018 7.0 0.30 0.40
CRR 180817P00008000 P Aug 17, 2018 8.0 0.60 0.75
CRR 180817P00009000 P Aug 17, 2018 9.0 1.10 1.30
CRR 180817P00010000 P Aug 17, 2018 10.0 1.85 1.95
CRR 180817P00011000 P Aug 17, 2018 11.0 2.45 2.85
CRR 180817P00012000 P Aug 17, 2018 12.0 2.80 3.70
CRR 180817P00013000 P Aug 17, 2018 13.0 4.40 4.70
CRR 180817P00014000 P Aug 17, 2018 14.0 4.90 6.10
CRR 180817P00015000 P Aug 17, 2018 15.0 6.30 8.10
CRR 180817P00016000 P Aug 17, 2018 16.0 7.30 7.60
CRR 180817P00017000 P Aug 17, 2018 17.0 8.10 8.70
CRR 180921C00001000 C Sep 21, 2018 1.0 7.30 9.40
CRR 180921C00002000 C Sep 21, 2018 2.0 6.10 6.80
CRR 180921C00003000 C Sep 21, 2018 3.0 5.40 5.80
CRR 180921C00004000 C Sep 21, 2018 4.0 4.40 4.80
CRR 180921C00005000 C Sep 21, 2018 5.0 3.40 3.80
CRR 180921C00006000 C Sep 21, 2018 6.0 2.70 2.85
CRR 180921C00007000 C Sep 21, 2018 7.0 1.85 2.10
CRR 180921C00008000 C Sep 21, 2018 8.0 1.35 1.50
CRR 180921C00009000 C Sep 21, 2018 9.0 0.90 1.05
CRR 180921C00010000 C Sep 21, 2018 10.0 0.55 0.70
CRR 180921C00011000 C Sep 21, 2018 11.0 0.40 0.50
CRR 180921C00012000 C Sep 21, 2018 12.0 0.20 0.35
CRR 180921C00013000 C Sep 21, 2018 13.0 0.00 0.25
CRR 180921C00014000 C Sep 21, 2018 14.0 0.05 0.60
CRR 180921C00015000 C Sep 21, 2018 15.0 0.00 0.75
CRR 180921C00016000 C Sep 21, 2018 16.0 0.00 0.15
CRR 180921C00017000 C Sep 21, 2018 17.0 0.00 0.10
CRR 180921C00018000 C Sep 21, 2018 18.0 0.00 0.10
CRR 180921C00019000 C Sep 21, 2018 19.0 0.00 0.10
CRR 180921C00020000 C Sep 21, 2018 20.0 0.00 0.10
CRR 180921P00001000 P Sep 21, 2018 1.0 0.00 0.05
CRR 180921P00002000 P Sep 21, 2018 2.0 0.00 0.05
CRR 180921P00003000 P Sep 21, 2018 3.0 0.00 0.05
CRR 180921P00004000 P Sep 21, 2018 4.0 0.00 0.10
CRR 180921P00005000 P Sep 21, 2018 5.0 0.00 0.15
CRR 180921P00006000 P Sep 21, 2018 6.0 0.15 0.30
CRR 180921P00007000 P Sep 21, 2018 7.0 0.40 0.55
CRR 180921P00008000 P Sep 21, 2018 8.0 0.80 0.95
CRR 180921P00009000 P Sep 21, 2018 9.0 1.35 1.50
CRR 180921P00010000 P Sep 21, 2018 10.0 1.95 2.15
CRR 180921P00011000 P Sep 21, 2018 11.0 2.80 2.95
CRR 180921P00012000 P Sep 21, 2018 12.0 3.60 3.90
CRR 180921P00013000 P Sep 21, 2018 13.0 4.50 4.70
CRR 180921P00014000 P Sep 21, 2018 14.0 5.40 5.70
CRR 180921P00015000 P Sep 21, 2018 15.0 5.00 6.70
CRR 180921P00016000 P Sep 21, 2018 16.0 7.20 7.70
CRR 180921P00017000 P Sep 21, 2018 17.0 8.30 8.70
CRR 180921P00018000 P Sep 21, 2018 18.0 8.00 9.80
CRR 180921P00019000 P Sep 21, 2018 19.0 10.20 10.70
CRR 180921P00020000 P Sep 21, 2018 20.0 11.10 11.70
CRR 181221C00001000 C Dec 21, 2018 1.0 7.30 8.00
CRR 181221C00002000 C Dec 21, 2018 2.0 6.30 6.90
CRR 181221C00003000 C Dec 21, 2018 3.0 5.30 7.60
CRR 181221C00004000 C Dec 21, 2018 4.0 4.40 5.70
CRR 181221C00005000 C Dec 21, 2018 5.0 3.00 4.20
CRR 181221C00006000 C Dec 21, 2018 6.0 2.55 3.20
CRR 181221C00007000 C Dec 21, 2018 7.0 2.30 2.50
CRR 181221C00008000 C Dec 21, 2018 8.0 1.75 1.95
CRR 181221C00009000 C Dec 21, 2018 9.0 1.35 1.55
CRR 181221C00010000 C Dec 21, 2018 10.0 1.05 1.20
CRR 181221C00011000 C Dec 21, 2018 11.0 0.75 0.95
CRR 181221C00012000 C Dec 21, 2018 12.0 0.55 0.75
CRR 181221C00013000 C Dec 21, 2018 13.0 0.45 0.60
CRR 181221C00014000 C Dec 21, 2018 14.0 0.30 0.45
CRR 181221C00015000 C Dec 21, 2018 15.0 0.20 0.40
CRR 181221C00016000 C Dec 21, 2018 16.0 0.10 0.35
CRR 181221C00017000 C Dec 21, 2018 17.0 0.00 0.35
CRR 181221C00018000 C Dec 21, 2018 18.0 0.00 0.25
CRR 181221C00019000 C Dec 21, 2018 19.0 0.00 0.20
CRR 181221C00020000 C Dec 21, 2018 20.0 0.00 0.20
CRR 181221C00021000 C Dec 21, 2018 21.0 0.00 0.15
CRR 181221P00001000 P Dec 21, 2018 1.0 0.00 0.05
CRR 181221P00002000 P Dec 21, 2018 2.0 0.00 0.10
CRR 181221P00003000 P Dec 21, 2018 3.0 0.00 0.15
CRR 181221P00004000 P Dec 21, 2018 4.0 0.00 0.20
CRR 181221P00005000 P Dec 21, 2018 5.0 0.15 0.35
CRR 181221P00006000 P Dec 21, 2018 6.0 0.40 0.55
CRR 181221P00007000 P Dec 21, 2018 7.0 0.75 0.90
CRR 181221P00008000 P Dec 21, 2018 8.0 1.15 1.40
CRR 181221P00009000 P Dec 21, 2018 9.0 1.80 2.00
CRR 181221P00010000 P Dec 21, 2018 10.0 2.40 2.65
CRR 181221P00011000 P Dec 21, 2018 11.0 3.10 3.40
CRR 181221P00012000 P Dec 21, 2018 12.0 3.90 4.20
CRR 181221P00013000 P Dec 21, 2018 13.0 4.10 5.10
CRR 181221P00014000 P Dec 21, 2018 14.0 5.30 6.00
CRR 181221P00015000 P Dec 21, 2018 15.0 5.80 6.90
CRR 181221P00016000 P Dec 21, 2018 16.0 7.10 7.80
CRR 181221P00017000 P Dec 21, 2018 17.0 7.80 9.20
CRR 181221P00018000 P Dec 21, 2018 18.0 9.10 10.10
CRR 181221P00019000 P Dec 21, 2018 19.0 10.00 11.50
CRR 181221P00020000 P Dec 21, 2018 20.0 11.10 11.90
CRR 181221P00021000 P Dec 21, 2018 21.0 12.30 12.70
OPRA data is delayed 15 minutes.