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 (2017-02-03)Premium Content

Carbo Ceramics Inc (CRR)
As of Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 170519C00004000 C 05/19/17 4.0 4.70 5.30
CRR 170519C00005000 C 05/19/17 5.0 3.70 4.40
CRR 170519C00006000 C 05/19/17 6.0 2.75 3.20
CRR 170519C00007000 C 05/19/17 7.0 1.95 2.35
CRR 170519C00008000 C 05/19/17 8.0 1.20 1.45
CRR 170519C00009000 C 05/19/17 9.0 0.65 0.80
CRR 170519C00010000 C 05/19/17 10.0 0.35 0.45
CRR 170519C00011000 C 05/19/17 11.0 0.10 0.25
CRR 170519C00012000 C 05/19/17 12.0 0.00 0.40
CRR 170519C00013000 C 05/19/17 13.0 0.00 0.40
CRR 170519C00014000 C 05/19/17 14.0 0.00 0.35
CRR 170519C00015000 C 05/19/17 15.0 0.00 0.35
CRR 170519C00016000 C 05/19/17 16.0 0.00 0.30
CRR 170519C00017000 C 05/19/17 17.0 0.00 0.35
CRR 170519C00018000 C 05/19/17 18.0 0.00 0.25
CRR 170519C00019000 C 05/19/17 19.0 0.00 0.35
CRR 170519C00020000 C 05/19/17 20.0 0.00 0.35
CRR 170519P00004000 P 05/19/17 4.0 0.00 0.35
CRR 170519P00005000 P 05/19/17 5.0 0.00 0.35
CRR 170519P00006000 P 05/19/17 6.0 0.00 0.40
CRR 170519P00007000 P 05/19/17 7.0 0.10 0.25
CRR 170519P00008000 P 05/19/17 8.0 0.35 0.50
CRR 170519P00009000 P 05/19/17 9.0 0.80 0.95
CRR 170519P00010000 P 05/19/17 10.0 1.40 1.65
CRR 170519P00011000 P 05/19/17 11.0 2.05 2.55
CRR 170519P00012000 P 05/19/17 12.0 3.00 3.50
CRR 170519P00013000 P 05/19/17 13.0 3.90 4.50
CRR 170519P00014000 P 05/19/17 14.0 4.90 5.50
CRR 170519P00015000 P 05/19/17 15.0 5.80 6.50
CRR 170519P00016000 P 05/19/17 16.0 6.80 7.40
CRR 170519P00017000 P 05/19/17 17.0 7.60 8.80
CRR 170519P00018000 P 05/19/17 18.0 8.70 11.50
CRR 170519P00019000 P 05/19/17 19.0 9.70 12.40
CRR 170519P00020000 P 05/19/17 20.0 10.60 11.60
CRR 170616C00001000 C 06/16/17 1.0 7.50 9.60
CRR 170616C00002000 C 06/16/17 2.0 6.70 7.40
CRR 170616C00003000 C 06/16/17 3.0 5.70 6.30
CRR 170616C00004000 C 06/16/17 4.0 4.70 5.10
CRR 170616C00005000 C 06/16/17 5.0 3.70 4.20
CRR 170616C00006000 C 06/16/17 6.0 2.85 3.30
CRR 170616C00007000 C 06/16/17 7.0 2.00 2.35
CRR 170616C00008000 C 06/16/17 8.0 1.40 1.60
CRR 170616C00009000 C 06/16/17 9.0 0.85 1.05
CRR 170616C00010000 C 06/16/17 10.0 0.50 0.65
CRR 170616C00011000 C 06/16/17 11.0 0.30 0.40
CRR 170616C00012000 C 06/16/17 12.0 0.15 0.25
CRR 170616C00013000 C 06/16/17 13.0 0.05 0.20
CRR 170616C00014000 C 06/16/17 14.0 0.00 0.40
CRR 170616C00015000 C 06/16/17 15.0 0.00 0.35
CRR 170616C00016000 C 06/16/17 16.0 0.00 0.30
CRR 170616C00017000 C 06/16/17 17.0 0.00 0.30
CRR 170616C00018000 C 06/16/17 18.0 0.00 0.30
CRR 170616C00019000 C 06/16/17 19.0 0.00 0.30
CRR 170616C00020000 C 06/16/17 20.0 0.00 0.30
CRR 170616C00021000 C 06/16/17 21.0 0.00 0.30
CRR 170616C00022000 C 06/16/17 22.0 0.00 0.30
CRR 170616C00023000 C 06/16/17 23.0 0.00 0.30
CRR 170616C00024000 C 06/16/17 24.0 0.00 0.30
CRR 170616C00025000 C 06/16/17 25.0 0.00 0.30
CRR 170616C00026000 C 06/16/17 26.0 0.00 0.30
CRR 170616P00001000 P 06/16/17 1.0 0.00 0.30
CRR 170616P00002000 P 06/16/17 2.0 0.00 0.30
CRR 170616P00003000 P 06/16/17 3.0 0.00 0.10
CRR 170616P00004000 P 06/16/17 4.0 0.00 0.30
CRR 170616P00005000 P 06/16/17 5.0 0.00 0.40
CRR 170616P00006000 P 06/16/17 6.0 0.10 0.25
CRR 170616P00007000 P 06/16/17 7.0 0.25 0.40
CRR 170616P00008000 P 06/16/17 8.0 0.55 0.70
CRR 170616P00009000 P 06/16/17 9.0 1.00 1.15
CRR 170616P00010000 P 06/16/17 10.0 1.60 1.75
CRR 170616P00011000 P 06/16/17 11.0 2.35 2.65
CRR 170616P00012000 P 06/16/17 12.0 3.20 3.50
CRR 170616P00013000 P 06/16/17 13.0 4.10 4.40
CRR 170616P00014000 P 06/16/17 14.0 4.90 5.40
CRR 170616P00015000 P 06/16/17 15.0 6.00 6.40
CRR 170616P00016000 P 06/16/17 16.0 6.90 7.40
CRR 170616P00017000 P 06/16/17 17.0 7.90 8.30
CRR 170616P00018000 P 06/16/17 18.0 8.80 9.40
CRR 170616P00019000 P 06/16/17 19.0 10.00 10.40
CRR 170616P00020000 P 06/16/17 20.0 10.50 11.50
CRR 170616P00021000 P 06/16/17 21.0 11.90 12.40
CRR 170616P00022000 P 06/16/17 22.0 12.90 13.30
CRR 170616P00023000 P 06/16/17 23.0 13.90 14.30
CRR 170616P00024000 P 06/16/17 24.0 14.70 15.40
CRR 170616P00025000 P 06/16/17 25.0 16.00 16.40
CRR 170616P00026000 P 06/16/17 26.0 16.60 17.60
CRR 170915C00002000 C 09/15/17 2.0 6.60 7.20
CRR 170915C00003000 C 09/15/17 3.0 5.60 6.20
CRR 170915C00004000 C 09/15/17 4.0 4.70 5.20
CRR 170915C00005000 C 09/15/17 5.0 3.80 4.40
CRR 170915C00006000 C 09/15/17 6.0 3.10 3.50
CRR 170915C00007000 C 09/15/17 7.0 2.45 2.70
CRR 170915C00008000 C 09/15/17 8.0 1.95 2.10
CRR 170915C00009000 C 09/15/17 9.0 1.40 1.60
CRR 170915C00010000 C 09/15/17 10.0 1.05 1.20
CRR 170915C00011000 C 09/15/17 11.0 0.75 0.95
CRR 170915C00012000 C 09/15/17 12.0 0.50 0.65
CRR 170915C00013000 C 09/15/17 13.0 0.35 0.55
CRR 170915C00014000 C 09/15/17 14.0 0.25 0.40
CRR 170915C00015000 C 09/15/17 15.0 0.20 0.30
CRR 170915C00016000 C 09/15/17 16.0 0.10 0.25
CRR 170915C00017000 C 09/15/17 17.0 0.05 0.30
CRR 170915C00018000 C 09/15/17 18.0 0.00 0.45
CRR 170915C00019000 C 09/15/17 19.0 0.00 0.50
CRR 170915C00020000 C 09/15/17 20.0 0.00 0.50
CRR 170915C00021000 C 09/15/17 21.0 0.00 0.45
CRR 170915C00022000 C 09/15/17 22.0 0.00 0.45
CRR 170915C00023000 C 09/15/17 23.0 0.00 0.45
CRR 170915C00024000 C 09/15/17 24.0 0.00 0.45
CRR 170915C00025000 C 09/15/17 25.0 0.00 0.45
CRR 170915C00026000 C 09/15/17 26.0 0.00 0.40
CRR 170915C00027000 C 09/15/17 27.0 0.00 0.40
CRR 170915C00028000 C 09/15/17 28.0 0.00 0.40
CRR 170915C00029000 C 09/15/17 29.0 0.00 0.40
CRR 170915C00030000 C 09/15/17 30.0 0.00 0.40
CRR 170915P00002000 P 09/15/17 2.0 0.00 0.10
CRR 170915P00003000 P 09/15/17 3.0 0.00 0.45
CRR 170915P00004000 P 09/15/17 4.0 0.00 0.50
CRR 170915P00005000 P 09/15/17 5.0 0.15 0.35
CRR 170915P00006000 P 09/15/17 6.0 0.35 0.50
CRR 170915P00007000 P 09/15/17 7.0 0.60 0.80
CRR 170915P00008000 P 09/15/17 8.0 1.00 1.20
CRR 170915P00009000 P 09/15/17 9.0 1.50 1.70
CRR 170915P00010000 P 09/15/17 10.0 2.15 2.35
CRR 170915P00011000 P 09/15/17 11.0 2.80 3.10
CRR 170915P00012000 P 09/15/17 12.0 3.60 3.80
CRR 170915P00013000 P 09/15/17 13.0 4.40 4.70
CRR 170915P00014000 P 09/15/17 14.0 5.30 5.60
CRR 170915P00015000 P 09/15/17 15.0 6.10 6.50
CRR 170915P00016000 P 09/15/17 16.0 6.90 7.50
CRR 170915P00017000 P 09/15/17 17.0 8.00 8.50
CRR 170915P00018000 P 09/15/17 18.0 8.90 9.40
CRR 170915P00019000 P 09/15/17 19.0 10.00 10.40
CRR 170915P00020000 P 09/15/17 20.0 11.00 11.40
CRR 170915P00021000 P 09/15/17 21.0 11.60 12.40
CRR 170915P00022000 P 09/15/17 22.0 12.90 13.40
CRR 170915P00023000 P 09/15/17 23.0 13.90 14.50
CRR 170915P00024000 P 09/15/17 24.0 14.80 15.40
CRR 170915P00025000 P 09/15/17 25.0 15.80 16.40
CRR 170915P00026000 P 09/15/17 26.0 16.70 17.50
CRR 170915P00027000 P 09/15/17 27.0 17.60 18.50
CRR 170915P00028000 P 09/15/17 28.0 18.90 19.30
CRR 170915P00029000 P 09/15/17 29.0 19.70 20.40
CRR 170915P00030000 P 09/15/17 30.0 20.80 21.30

OPRA data is delayed 15 minutes.