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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 160715C00002000 C 07/15/16 2.0 9.80 13.40
CRR 160715C00003000 C 07/15/16 3.0 8.80 12.20
CRR 160715C00004000 C 07/15/16 4.0 7.80 11.20
CRR 160715C00005000 C 07/15/16 5.0 6.80 10.40
CRR 160715C00006000 C 07/15/16 6.0 5.80 9.40
CRR 160715C00007000 C 07/15/16 7.0 4.80 8.30
CRR 160715C00008000 C 07/15/16 8.0 3.90 7.20
CRR 160715C00009000 C 07/15/16 9.0 3.50 5.40
CRR 160715C00010000 C 07/15/16 10.0 2.10 4.30
CRR 160715C00011000 C 07/15/16 11.0 1.95 3.40
CRR 160715C00012000 C 07/15/16 12.0 1.85 2.50
CRR 160715C00013000 C 07/15/16 13.0 1.15 1.85
CRR 160715C00014000 C 07/15/16 14.0 0.85 1.15
CRR 160715C00015000 C 07/15/16 15.0 0.35 0.75
CRR 160715C00016000 C 07/15/16 16.0 0.20 0.65
CRR 160715C00017000 C 07/15/16 17.0 0.05 0.60
CRR 160715C00018000 C 07/15/16 18.0 0.00 0.35
CRR 160715C00019000 C 07/15/16 19.0 0.00 0.35
CRR 160715C00020000 C 07/15/16 20.0 0.00 0.35
CRR 160715P00002000 P 07/15/16 2.0 0.00 0.35
CRR 160715P00003000 P 07/15/16 3.0 0.00 0.35
CRR 160715P00004000 P 07/15/16 4.0 0.00 0.35
CRR 160715P00005000 P 07/15/16 5.0 0.00 0.35
CRR 160715P00006000 P 07/15/16 6.0 0.00 0.35
CRR 160715P00007000 P 07/15/16 7.0 0.00 0.35
CRR 160715P00008000 P 07/15/16 8.0 0.00 0.30
CRR 160715P00009000 P 07/15/16 9.0 0.00 0.35
CRR 160715P00010000 P 07/15/16 10.0 0.00 0.25
CRR 160715P00011000 P 07/15/16 11.0 0.10 0.35
CRR 160715P00012000 P 07/15/16 12.0 0.25 1.05
CRR 160715P00013000 P 07/15/16 13.0 0.50 1.30
CRR 160715P00014000 P 07/15/16 14.0 0.90 1.95
CRR 160715P00015000 P 07/15/16 15.0 1.55 2.60
CRR 160715P00016000 P 07/15/16 16.0 2.25 3.60
CRR 160715P00017000 P 07/15/16 17.0 2.95 4.50
CRR 160715P00018000 P 07/15/16 18.0 3.90 5.60
CRR 160715P00019000 P 07/15/16 19.0 4.80 6.50
CRR 160715P00020000 P 07/15/16 20.0 5.60 8.50
CRR 160819C00004000 C 08/19/16 4.0 7.70 11.40
CRR 160819C00005000 C 08/19/16 5.0 6.80 10.40
CRR 160819C00006000 C 08/19/16 6.0 5.70 9.30
CRR 160819C00007000 C 08/19/16 7.0 5.60 7.50
CRR 160819C00008000 C 08/19/16 8.0 4.60 6.50
CRR 160819C00009000 C 08/19/16 9.0 3.70 5.60
CRR 160819C00010000 C 08/19/16 10.0 2.80 4.60
CRR 160819C00011000 C 08/19/16 11.0 2.00 3.90
CRR 160819C00012000 C 08/19/16 12.0 2.50 3.60
CRR 160819C00013000 C 08/19/16 13.0 1.85 2.50
CRR 160819C00014000 C 08/19/16 14.0 1.35 1.95
CRR 160819C00015000 C 08/19/16 15.0 0.90 1.55
CRR 160819C00016000 C 08/19/16 16.0 0.60 1.15
CRR 160819C00017000 C 08/19/16 17.0 0.40 2.15
CRR 160819C00018000 C 08/19/16 18.0 0.25 1.00
CRR 160819C00019000 C 08/19/16 19.0 0.15 0.80
CRR 160819C00020000 C 08/19/16 20.0 0.10 0.80
CRR 160819C00021000 C 08/19/16 21.0 0.00 0.65
CRR 160819C00022000 C 08/19/16 22.0 0.00 0.55
CRR 160819P00004000 P 08/19/16 4.0 0.00 0.30
CRR 160819P00005000 P 08/19/16 5.0 0.00 0.35
CRR 160819P00006000 P 08/19/16 6.0 0.00 0.35
CRR 160819P00007000 P 08/19/16 7.0 0.00 0.40
CRR 160819P00008000 P 08/19/16 8.0 0.00 0.55
CRR 160819P00009000 P 08/19/16 9.0 0.10 0.80
CRR 160819P00010000 P 08/19/16 10.0 0.25 1.00
CRR 160819P00011000 P 08/19/16 11.0 0.45 1.25
CRR 160819P00012000 P 08/19/16 12.0 0.75 1.50
CRR 160819P00013000 P 08/19/16 13.0 1.15 1.90
CRR 160819P00014000 P 08/19/16 14.0 1.70 2.70
CRR 160819P00015000 P 08/19/16 15.0 2.30 3.70
CRR 160819P00016000 P 08/19/16 16.0 2.85 4.00
CRR 160819P00017000 P 08/19/16 17.0 3.60 6.30
CRR 160819P00018000 P 08/19/16 18.0 4.50 6.00
CRR 160819P00019000 P 08/19/16 19.0 5.20 6.90
CRR 160819P00020000 P 08/19/16 20.0 6.00 7.70
CRR 160819P00021000 P 08/19/16 21.0 7.00 8.60
CRR 160819P00022000 P 08/19/16 22.0 7.90 9.50
CRR 160916C00003000 C 09/16/16 3.0 9.40 11.40
CRR 160916C00004000 C 09/16/16 4.0 8.40 10.40
CRR 160916C00005000 C 09/16/16 5.0 7.40 9.40
CRR 160916C00006000 C 09/16/16 6.0 6.90 8.40
CRR 160916C00007000 C 09/16/16 7.0 5.00 7.50
CRR 160916C00008000 C 09/16/16 8.0 4.70 6.60
CRR 160916C00009000 C 09/16/16 9.0 4.10 5.70
CRR 160916C00010000 C 09/16/16 10.0 3.00 4.90
CRR 160916C00011000 C 09/16/16 11.0 3.20 4.20
CRR 160916C00012000 C 09/16/16 12.0 2.70 3.30
CRR 160916C00013000 C 09/16/16 13.0 2.10 2.85
CRR 160916C00014000 C 09/16/16 14.0 1.55 2.35
CRR 160916C00015000 C 09/16/16 15.0 1.15 2.00
CRR 160916C00016000 C 09/16/16 16.0 0.80 1.70
CRR 160916C00017000 C 09/16/16 17.0 0.55 1.20
CRR 160916C00018000 C 09/16/16 18.0 0.40 1.05
CRR 160916C00019000 C 09/16/16 19.0 0.25 1.00
CRR 160916C00020000 C 09/16/16 20.0 0.15 0.55
CRR 160916C00021000 C 09/16/16 21.0 0.05 0.95
CRR 160916C00022000 C 09/16/16 22.0 0.00 0.85
CRR 160916C00023000 C 09/16/16 23.0 0.00 0.75
CRR 160916C00024000 C 09/16/16 24.0 0.00 0.65
CRR 160916C00025000 C 09/16/16 25.0 0.00 0.55
CRR 160916C00026000 C 09/16/16 26.0 0.00 0.45
CRR 160916C00027000 C 09/16/16 27.0 0.00 0.45
CRR 160916C00028000 C 09/16/16 28.0 0.00 0.45
CRR 160916C00029000 C 09/16/16 29.0 0.00 0.40
CRR 160916C00030000 C 09/16/16 30.0 0.00 0.40
CRR 160916C00031000 C 09/16/16 31.0 0.00 0.40
CRR 160916C00032000 C 09/16/16 32.0 0.00 0.40
CRR 160916C00033000 C 09/16/16 33.0 0.00 0.40
CRR 160916C00034000 C 09/16/16 34.0 0.00 0.40
CRR 160916C00035000 C 09/16/16 35.0 0.00 0.40
CRR 160916C00036000 C 09/16/16 36.0 0.00 0.40
CRR 160916P00003000 P 09/16/16 3.0 0.00 0.35
CRR 160916P00004000 P 09/16/16 4.0 0.00 0.40
CRR 160916P00005000 P 09/16/16 5.0 0.00 0.30
CRR 160916P00006000 P 09/16/16 6.0 0.00 0.45
CRR 160916P00007000 P 09/16/16 7.0 0.00 0.55
CRR 160916P00008000 P 09/16/16 8.0 0.00 0.75
CRR 160916P00009000 P 09/16/16 9.0 0.05 1.00
CRR 160916P00010000 P 09/16/16 10.0 0.40 1.00
CRR 160916P00011000 P 09/16/16 11.0 0.65 1.40
CRR 160916P00012000 P 09/16/16 12.0 0.95 1.80
CRR 160916P00013000 P 09/16/16 13.0 1.40 2.25
CRR 160916P00014000 P 09/16/16 14.0 1.90 2.80
CRR 160916P00015000 P 09/16/16 15.0 2.55 3.40
CRR 160916P00016000 P 09/16/16 16.0 3.20 4.10
CRR 160916P00017000 P 09/16/16 17.0 3.90 4.80
CRR 160916P00018000 P 09/16/16 18.0 4.60 5.50
CRR 160916P00019000 P 09/16/16 19.0 5.40 7.10
CRR 160916P00020000 P 09/16/16 20.0 6.30 8.10
CRR 160916P00021000 P 09/16/16 21.0 7.40 8.90
CRR 160916P00022000 P 09/16/16 22.0 8.10 9.70
CRR 160916P00023000 P 09/16/16 23.0 9.00 10.70
CRR 160916P00024000 P 09/16/16 24.0 10.00 11.60
CRR 160916P00025000 P 09/16/16 25.0 10.90 12.50
CRR 160916P00026000 P 09/16/16 26.0 11.80 13.40
CRR 160916P00027000 P 09/16/16 27.0 12.80 14.40
CRR 160916P00028000 P 09/16/16 28.0 13.90 15.60
CRR 160916P00029000 P 09/16/16 29.0 14.90 16.80
CRR 160916P00030000 P 09/16/16 30.0 15.80 17.50
CRR 160916P00031000 P 09/16/16 31.0 16.90 18.80
CRR 160916P00032000 P 09/16/16 32.0 17.60 19.20
CRR 160916P00033000 P 09/16/16 33.0 18.70 20.20
CRR 160916P00034000 P 09/16/16 34.0 19.40 21.20
CRR 160916P00035000 P 09/16/16 35.0 20.70 23.30
CRR 160916P00036000 P 09/16/16 36.0 21.50 24.40
CRR 161216C00004000 C 12/16/16 4.0 8.80 11.20
CRR 161216C00005000 C 12/16/16 5.0 6.80 9.50
CRR 161216C00006000 C 12/16/16 6.0 5.70 8.60
CRR 161216C00007000 C 12/16/16 7.0 4.90 7.70
CRR 161216C00008000 C 12/16/16 8.0 4.90 6.80
CRR 161216C00009000 C 12/16/16 9.0 4.20 6.10
CRR 161216C00010000 C 12/16/16 10.0 3.30 5.40
CRR 161216C00011000 C 12/16/16 11.0 3.80 4.60
CRR 161216C00012000 C 12/16/16 12.0 3.10 4.60
CRR 161216C00013000 C 12/16/16 13.0 2.70 3.70
CRR 161216C00014000 C 12/16/16 14.0 2.25 3.10
CRR 161216C00015000 C 12/16/16 15.0 1.80 2.60
CRR 161216C00016000 C 12/16/16 16.0 1.45 2.45
CRR 161216C00017000 C 12/16/16 17.0 1.15 2.20
CRR 161216C00018000 C 12/16/16 18.0 0.90 1.70
CRR 161216C00019000 C 12/16/16 19.0 0.85 1.80
CRR 161216C00020000 C 12/16/16 20.0 0.55 1.65
CRR 161216C00021000 C 12/16/16 21.0 0.80 1.25
CRR 161216C00022000 C 12/16/16 22.0 0.35 1.15
CRR 161216C00023000 C 12/16/16 23.0 0.25 1.35
CRR 161216C00024000 C 12/16/16 24.0 0.05 1.00
CRR 161216C00025000 C 12/16/16 25.0 0.05 1.00
CRR 161216C00026000 C 12/16/16 26.0 0.05 1.00
CRR 161216C00027000 C 12/16/16 27.0 0.05 1.00
CRR 161216C00028000 C 12/16/16 28.0 0.00 1.00
CRR 161216C00029000 C 12/16/16 29.0 0.00 1.00
CRR 161216C00030000 C 12/16/16 30.0 0.00 1.00
CRR 161216C00031000 C 12/16/16 31.0 0.00 0.95
CRR 161216C00032000 C 12/16/16 32.0 0.00 0.90
CRR 161216P00004000 P 12/16/16 4.0 0.00 0.60
CRR 161216P00005000 P 12/16/16 5.0 0.00 0.70
CRR 161216P00006000 P 12/16/16 6.0 0.00 0.65
CRR 161216P00007000 P 12/16/16 7.0 0.05 1.00
CRR 161216P00008000 P 12/16/16 8.0 0.25 1.00
CRR 161216P00009000 P 12/16/16 9.0 0.55 1.50
CRR 161216P00010000 P 12/16/16 10.0 0.85 1.70
CRR 161216P00011000 P 12/16/16 11.0 1.20 2.20
CRR 161216P00012000 P 12/16/16 12.0 1.60 3.00
CRR 161216P00013000 P 12/16/16 13.0 2.05 3.20
CRR 161216P00014000 P 12/16/16 14.0 2.60 3.80
CRR 161216P00015000 P 12/16/16 15.0 3.20 4.40
CRR 161216P00016000 P 12/16/16 16.0 3.90 5.10
CRR 161216P00017000 P 12/16/16 17.0 4.60 5.80
CRR 161216P00018000 P 12/16/16 18.0 5.40 6.50
CRR 161216P00019000 P 12/16/16 19.0 6.10 7.30
CRR 161216P00020000 P 12/16/16 20.0 6.90 8.20
CRR 161216P00021000 P 12/16/16 21.0 7.90 8.90
CRR 161216P00022000 P 12/16/16 22.0 8.70 10.80
CRR 161216P00023000 P 12/16/16 23.0 9.60 11.60
CRR 161216P00024000 P 12/16/16 24.0 10.10 12.60
CRR 161216P00025000 P 12/16/16 25.0 11.10 13.60
CRR 161216P00026000 P 12/16/16 26.0 12.10 14.50
CRR 161216P00027000 P 12/16/16 27.0 13.10 15.50
CRR 161216P00028000 P 12/16/16 28.0 14.20 16.10
CRR 161216P00029000 P 12/16/16 29.0 15.10 17.40
CRR 161216P00030000 P 12/16/16 30.0 16.20 18.30
CRR 161216P00031000 P 12/16/16 31.0 17.10 19.40
CRR 161216P00032000 P 12/16/16 32.0 17.90 20.20
CRR 170120C00003000 C 01/20/17 3.0 9.80 11.80
CRR 170120C00004000 C 01/20/17 4.0 7.90 10.50
CRR 170120C00005000 C 01/20/17 5.0 6.70 9.60
CRR 170120C00006000 C 01/20/17 6.0 6.40 8.70
CRR 170120C00007000 C 01/20/17 7.0 5.60 7.90
CRR 170120C00008000 C 01/20/17 8.0 4.70 6.90
CRR 170120C00009000 C 01/20/17 9.0 4.10 6.20
CRR 170120C00010000 C 01/20/17 10.0 4.00 5.60
CRR 170120C00011000 C 01/20/17 11.0 3.90 4.90
CRR 170120C00012000 C 01/20/17 12.0 3.30 4.30
CRR 170120C00013000 C 01/20/17 13.0 2.90 3.80
CRR 170120C00014000 C 01/20/17 14.0 2.70 3.30
CRR 170120C00015000 C 01/20/17 15.0 2.00 2.95
CRR 170120C00016000 C 01/20/17 16.0 1.65 2.60
CRR 170120C00017000 C 01/20/17 17.0 0.05 3.90
CRR 170120C00017500 C 01/20/17 17.5 1.20 2.15
CRR 170120C00019000 C 01/20/17 19.0 0.90 1.75
CRR 170120C00020000 C 01/20/17 20.0 0.70 1.50
CRR 170120C00021000 C 01/20/17 21.0 0.60 1.65
CRR 170120C00022500 C 01/20/17 22.5 0.45 1.50
CRR 170120C00024000 C 01/20/17 24.0 0.30 1.30
CRR 170120C00025000 C 01/20/17 25.0 0.10 1.00
CRR 170120C00026000 C 01/20/17 26.0 0.05 1.00
CRR 170120C00027000 C 01/20/17 27.0 0.05 1.00
CRR 170120C00028000 C 01/20/17 28.0 0.05 1.00
CRR 170120C00029000 C 01/20/17 29.0 0.00 1.00
CRR 170120C00030000 C 01/20/17 30.0 0.00 1.00
CRR 170120C00031000 C 01/20/17 31.0 0.00 1.00
CRR 170120C00032000 C 01/20/17 32.0 0.00 1.00
CRR 170120C00033000 C 01/20/17 33.0 0.00 1.00
CRR 170120C00035000 C 01/20/17 35.0 0.00 0.85
CRR 170120C00038000 C 01/20/17 38.0 0.00 0.70
CRR 170120C00040000 C 01/20/17 40.0 0.00 0.65
CRR 170120C00042000 C 01/20/17 42.0 0.00 0.60
CRR 170120C00045000 C 01/20/17 45.0 0.00 0.55
CRR 170120C00047000 C 01/20/17 47.0 0.00 0.55
CRR 170120C00050000 C 01/20/17 50.0 0.00 0.55
CRR 170120C00055000 C 01/20/17 55.0 0.00 0.50
CRR 170120C00060000 C 01/20/17 60.0 0.00 0.50
CRR 170120C00065000 C 01/20/17 65.0 0.00 0.50
CRR 170120C00070000 C 01/20/17 70.0 0.00 0.55
CRR 170120C00075000 C 01/20/17 75.0 0.00 0.55
CRR 170120P00003000 P 01/20/17 3.0 0.00 0.35
CRR 170120P00004000 P 01/20/17 4.0 0.00 0.95
CRR 170120P00005000 P 01/20/17 5.0 0.00 0.55
CRR 170120P00006000 P 01/20/17 6.0 0.05 1.00
CRR 170120P00007000 P 01/20/17 7.0 0.10 1.00
CRR 170120P00008000 P 01/20/17 8.0 0.30 1.00
CRR 170120P00009000 P 01/20/17 9.0 0.70 1.55
CRR 170120P00010000 P 01/20/17 10.0 1.00 1.95
CRR 170120P00011000 P 01/20/17 11.0 1.35 2.40
CRR 170120P00012000 P 01/20/17 12.0 2.00 2.85
CRR 170120P00013000 P 01/20/17 13.0 2.25 3.50
CRR 170120P00014000 P 01/20/17 14.0 2.85 4.60
CRR 170120P00015000 P 01/20/17 15.0 3.40 4.70
CRR 170120P00016000 P 01/20/17 16.0 4.10 5.40
CRR 170120P00017000 P 01/20/17 17.0 3.50 7.70
CRR 170120P00017500 P 01/20/17 17.5 5.20 6.50
CRR 170120P00019000 P 01/20/17 19.0 6.40 7.60
CRR 170120P00020000 P 01/20/17 20.0 7.30 8.40
CRR 170120P00021000 P 01/20/17 21.0 8.10 9.30
CRR 170120P00022500 P 01/20/17 22.5 9.30 11.30
CRR 170120P00024000 P 01/20/17 24.0 10.10 13.00
CRR 170120P00025000 P 01/20/17 25.0 10.60 13.80
CRR 170120P00026000 P 01/20/17 26.0 12.00 14.60
CRR 170120P00027000 P 01/20/17 27.0 12.50 15.50
CRR 170120P00028000 P 01/20/17 28.0 14.00 16.50
CRR 170120P00029000 P 01/20/17 29.0 15.00 18.00
CRR 170120P00030000 P 01/20/17 30.0 16.00 18.50
CRR 170120P00031000 P 01/20/17 31.0 17.10 19.30
CRR 170120P00032000 P 01/20/17 32.0 18.10 20.30
CRR 170120P00033000 P 01/20/17 33.0 19.10 21.20
CRR 170120P00035000 P 01/20/17 35.0 20.90 23.80
CRR 170120P00038000 P 01/20/17 38.0 23.90 26.20
CRR 170120P00040000 P 01/20/17 40.0 25.90 28.40
CRR 170120P00042000 P 01/20/17 42.0 27.80 29.60
CRR 170120P00045000 P 01/20/17 45.0 30.80 32.70
CRR 170120P00047000 P 01/20/17 47.0 32.80 34.70
CRR 170120P00050000 P 01/20/17 50.0 35.80 37.70
CRR 170120P00055000 P 01/20/17 55.0 40.80 43.10
CRR 170120P00060000 P 01/20/17 60.0 45.80 48.00
CRR 170120P00065000 P 01/20/17 65.0 50.80 53.00
CRR 170120P00070000 P 01/20/17 70.0 55.60 57.20
CRR 170120P00075000 P 01/20/17 75.0 60.60 62.20

OPRA data is delayed 15 minutes.