Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Carbo Ceramics Inc (CRR)
As of Apr 19 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 180420C00001000 C Apr 20, 2018 1.0 6.70 8.10
CRR 180420C00002000 C Apr 20, 2018 2.0 4.10 8.00
CRR 180420C00003000 C Apr 20, 2018 3.0 5.30 5.50
CRR 180420C00004000 C Apr 20, 2018 4.0 4.30 4.50
CRR 180420C00005000 C Apr 20, 2018 5.0 3.30 3.50
CRR 180420C00006000 C Apr 20, 2018 6.0 2.00 2.65
CRR 180420C00007000 C Apr 20, 2018 7.0 0.00 1.55
CRR 180420C00008000 C Apr 20, 2018 8.0 0.30 0.50
CRR 180420C00009000 C Apr 20, 2018 9.0 0.00 0.05
CRR 180420C00010000 C Apr 20, 2018 10.0 0.00 0.05
CRR 180420C00011000 C Apr 20, 2018 11.0 0.00 0.05
CRR 180420C00012000 C Apr 20, 2018 12.0 0.00 0.05
CRR 180420C00013000 C Apr 20, 2018 13.0 0.00 0.05
CRR 180420C00014000 C Apr 20, 2018 14.0 0.00 0.05
CRR 180420C00015000 C Apr 20, 2018 15.0 0.00 0.05
CRR 180420P00001000 P Apr 20, 2018 1.0 0.00 0.10
CRR 180420P00002000 P Apr 20, 2018 2.0 0.00 0.10
CRR 180420P00003000 P Apr 20, 2018 3.0 0.00 0.10
CRR 180420P00004000 P Apr 20, 2018 4.0 0.00 0.05
CRR 180420P00005000 P Apr 20, 2018 5.0 0.00 0.05
CRR 180420P00006000 P Apr 20, 2018 6.0 0.00 0.05
CRR 180420P00007000 P Apr 20, 2018 7.0 0.00 0.05
CRR 180420P00008000 P Apr 20, 2018 8.0 0.00 0.05
CRR 180420P00009000 P Apr 20, 2018 9.0 0.50 1.95
CRR 180420P00010000 P Apr 20, 2018 10.0 1.35 1.95
CRR 180420P00011000 P Apr 20, 2018 11.0 2.25 2.80
CRR 180420P00012000 P Apr 20, 2018 12.0 3.50 3.70
CRR 180420P00013000 P Apr 20, 2018 13.0 4.50 4.80
CRR 180420P00014000 P Apr 20, 2018 14.0 5.50 5.70
CRR 180420P00015000 P Apr 20, 2018 15.0 6.40 6.80
CRR 180518C00001000 C May 18, 2018 1.0 6.50 8.40
CRR 180518C00002000 C May 18, 2018 2.0 4.20 8.80
CRR 180518C00003000 C May 18, 2018 3.0 4.90 5.90
CRR 180518C00004000 C May 18, 2018 4.0 3.80 5.30
CRR 180518C00005000 C May 18, 2018 5.0 2.95 4.30
CRR 180518C00006000 C May 18, 2018 6.0 1.95 3.00
CRR 180518C00007000 C May 18, 2018 7.0 1.60 1.80
CRR 180518C00008000 C May 18, 2018 8.0 1.00 1.10
CRR 180518C00009000 C May 18, 2018 9.0 0.60 0.65
CRR 180518C00010000 C May 18, 2018 10.0 0.30 0.40
CRR 180518C00011000 C May 18, 2018 11.0 0.15 0.25
CRR 180518C00012000 C May 18, 2018 12.0 0.05 0.15
CRR 180518C00013000 C May 18, 2018 13.0 0.00 0.10
CRR 180518C00014000 C May 18, 2018 14.0 0.00 0.10
CRR 180518C00015000 C May 18, 2018 15.0 0.00 0.10
CRR 180518P00001000 P May 18, 2018 1.0 0.00 0.25
CRR 180518P00002000 P May 18, 2018 2.0 0.00 1.95
CRR 180518P00003000 P May 18, 2018 3.0 0.00 0.15
CRR 180518P00004000 P May 18, 2018 4.0 0.00 0.90
CRR 180518P00005000 P May 18, 2018 5.0 0.00 0.10
CRR 180518P00006000 P May 18, 2018 6.0 0.05 0.15
CRR 180518P00007000 P May 18, 2018 7.0 0.25 0.35
CRR 180518P00008000 P May 18, 2018 8.0 0.60 0.75
CRR 180518P00009000 P May 18, 2018 9.0 1.10 1.30
CRR 180518P00010000 P May 18, 2018 10.0 1.90 2.00
CRR 180518P00011000 P May 18, 2018 11.0 2.65 2.90
CRR 180518P00012000 P May 18, 2018 12.0 3.60 3.80
CRR 180518P00013000 P May 18, 2018 13.0 4.50 4.80
CRR 180518P00014000 P May 18, 2018 14.0 5.50 6.00
CRR 180518P00015000 P May 18, 2018 15.0 6.50 7.20
CRR 180615C00001000 C Jun 15, 2018 1.0 7.00 8.30
CRR 180615C00002000 C Jun 15, 2018 2.0 3.90 8.50
CRR 180615C00003000 C Jun 15, 2018 3.0 3.00 7.80
CRR 180615C00004000 C Jun 15, 2018 4.0 2.80 6.00
CRR 180615C00005000 C Jun 15, 2018 5.0 2.00 3.70
CRR 180615C00006000 C Jun 15, 2018 6.0 2.45 2.75
CRR 180615C00007000 C Jun 15, 2018 7.0 1.70 1.95
CRR 180615C00008000 C Jun 15, 2018 8.0 1.05 1.25
CRR 180615C00009000 C Jun 15, 2018 9.0 0.70 0.80
CRR 180615C00010000 C Jun 15, 2018 10.0 0.40 0.60
CRR 180615C00011000 C Jun 15, 2018 11.0 0.25 0.35
CRR 180615C00012000 C Jun 15, 2018 12.0 0.20 0.25
CRR 180615C00013000 C Jun 15, 2018 13.0 0.05 0.20
CRR 180615C00014000 C Jun 15, 2018 14.0 0.00 0.15
CRR 180615C00015000 C Jun 15, 2018 15.0 0.00 0.10
CRR 180615C00016000 C Jun 15, 2018 16.0 0.00 0.10
CRR 180615C00017000 C Jun 15, 2018 17.0 0.00 0.10
CRR 180615C00018000 C Jun 15, 2018 18.0 0.00 0.10
CRR 180615C00019000 C Jun 15, 2018 19.0 0.00 0.10
CRR 180615P00001000 P Jun 15, 2018 1.0 0.00 0.10
CRR 180615P00002000 P Jun 15, 2018 2.0 0.00 0.80
CRR 180615P00003000 P Jun 15, 2018 3.0 0.00 0.25
CRR 180615P00004000 P Jun 15, 2018 4.0 0.00 0.80
CRR 180615P00005000 P Jun 15, 2018 5.0 0.00 0.10
CRR 180615P00006000 P Jun 15, 2018 6.0 0.10 0.25
CRR 180615P00007000 P Jun 15, 2018 7.0 0.35 0.50
CRR 180615P00008000 P Jun 15, 2018 8.0 0.70 0.90
CRR 180615P00009000 P Jun 15, 2018 9.0 1.25 1.55
CRR 180615P00010000 P Jun 15, 2018 10.0 2.00 2.20
CRR 180615P00011000 P Jun 15, 2018 11.0 2.80 3.00
CRR 180615P00012000 P Jun 15, 2018 12.0 3.70 3.90
CRR 180615P00013000 P Jun 15, 2018 13.0 4.60 4.90
CRR 180615P00014000 P Jun 15, 2018 14.0 4.20 6.80
CRR 180615P00015000 P Jun 15, 2018 15.0 6.50 7.90
CRR 180615P00016000 P Jun 15, 2018 16.0 7.00 8.70
CRR 180615P00017000 P Jun 15, 2018 17.0 7.20 9.70
CRR 180615P00018000 P Jun 15, 2018 18.0 7.50 12.00
CRR 180615P00019000 P Jun 15, 2018 19.0 9.80 13.00
CRR 180921C00001000 C Sep 21, 2018 1.0 5.20 9.80
CRR 180921C00002000 C Sep 21, 2018 2.0 4.00 8.80
CRR 180921C00003000 C Sep 21, 2018 3.0 3.10 7.80
CRR 180921C00004000 C Sep 21, 2018 4.0 2.20 6.90
CRR 180921C00005000 C Sep 21, 2018 5.0 2.00 6.00
CRR 180921C00006000 C Sep 21, 2018 6.0 2.65 3.00
CRR 180921C00007000 C Sep 21, 2018 7.0 2.10 2.35
CRR 180921C00008000 C Sep 21, 2018 8.0 1.50 1.75
CRR 180921C00009000 C Sep 21, 2018 9.0 1.10 1.45
CRR 180921C00010000 C Sep 21, 2018 10.0 0.90 1.05
CRR 180921C00011000 C Sep 21, 2018 11.0 0.55 0.80
CRR 180921C00012000 C Sep 21, 2018 12.0 0.45 0.65
CRR 180921C00013000 C Sep 21, 2018 13.0 0.30 0.50
CRR 180921C00014000 C Sep 21, 2018 14.0 0.25 0.35
CRR 180921C00015000 C Sep 21, 2018 15.0 0.20 0.30
CRR 180921C00016000 C Sep 21, 2018 16.0 0.20 0.25
CRR 180921C00017000 C Sep 21, 2018 17.0 0.15 0.20
CRR 180921C00018000 C Sep 21, 2018 18.0 0.10 0.20
CRR 180921C00019000 C Sep 21, 2018 19.0 0.00 0.15
CRR 180921P00001000 P Sep 21, 2018 1.0 0.00 3.40
CRR 180921P00002000 P Sep 21, 2018 2.0 0.00 1.00
CRR 180921P00003000 P Sep 21, 2018 3.0 0.00 0.15
CRR 180921P00004000 P Sep 21, 2018 4.0 0.05 0.20
CRR 180921P00005000 P Sep 21, 2018 5.0 0.15 0.30
CRR 180921P00006000 P Sep 21, 2018 6.0 0.40 0.55
CRR 180921P00007000 P Sep 21, 2018 7.0 0.70 0.95
CRR 180921P00008000 P Sep 21, 2018 8.0 1.20 1.40
CRR 180921P00009000 P Sep 21, 2018 9.0 1.75 2.05
CRR 180921P00010000 P Sep 21, 2018 10.0 2.45 2.65
CRR 180921P00011000 P Sep 21, 2018 11.0 3.20 3.40
CRR 180921P00012000 P Sep 21, 2018 12.0 4.00 4.30
CRR 180921P00013000 P Sep 21, 2018 13.0 4.90 5.10
CRR 180921P00014000 P Sep 21, 2018 14.0 5.80 6.00
CRR 180921P00015000 P Sep 21, 2018 15.0 6.70 7.00
CRR 180921P00016000 P Sep 21, 2018 16.0 7.60 7.90
CRR 180921P00017000 P Sep 21, 2018 17.0 8.50 8.80
CRR 180921P00018000 P Sep 21, 2018 18.0 9.30 9.90
CRR 180921P00019000 P Sep 21, 2018 19.0 10.40 10.80
OPRA data is delayed 15 minutes.