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 Feb 21 2017 4:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 170317C00001000 C 03/17/17 1.0 13.80 14.60
CRR 170317C00002000 C 03/17/17 2.0 11.30 13.60
CRR 170317C00003000 C 03/17/17 3.0 11.40 12.70
CRR 170317C00004000 C 03/17/17 4.0 10.80 11.70
CRR 170317C00005000 C 03/17/17 5.0 8.40 10.60
CRR 170317C00006000 C 03/17/17 6.0 8.30 9.80
CRR 170317C00007000 C 03/17/17 7.0 6.70 8.70
CRR 170317C00008000 C 03/17/17 8.0 6.70 7.50
CRR 170317C00009000 C 03/17/17 9.0 5.40 6.70
CRR 170317C00010000 C 03/17/17 10.0 4.70 5.70
CRR 170317C00011000 C 03/17/17 11.0 3.80 5.10
CRR 170317C00012000 C 03/17/17 12.0 2.90 3.70
CRR 170317C00013000 C 03/17/17 13.0 2.10 2.90
CRR 170317C00014000 C 03/17/17 14.0 1.45 1.60
CRR 170317C00015000 C 03/17/17 15.0 0.85 1.00
CRR 170317C00016000 C 03/17/17 16.0 0.50 0.55
CRR 170317C00017000 C 03/17/17 17.0 0.20 0.30
CRR 170317C00018000 C 03/17/17 18.0 0.05 0.25
CRR 170317C00019000 C 03/17/17 19.0 0.00 0.40
CRR 170317C00020000 C 03/17/17 20.0 0.00 0.40
CRR 170317C00021000 C 03/17/17 21.0 0.00 0.40
CRR 170317C00022000 C 03/17/17 22.0 0.00 0.40
CRR 170317C00023000 C 03/17/17 23.0 0.00 0.35
CRR 170317C00024000 C 03/17/17 24.0 0.00 0.35
CRR 170317C00025000 C 03/17/17 25.0 0.00 0.35
CRR 170317C00026000 C 03/17/17 26.0 0.00 0.35
CRR 170317C00027000 C 03/17/17 27.0 0.00 0.35
CRR 170317C00028000 C 03/17/17 28.0 0.00 0.35
CRR 170317C00029000 C 03/17/17 29.0 0.00 0.35
CRR 170317P00001000 P 03/17/17 1.0 0.00 0.35
CRR 170317P00002000 P 03/17/17 2.0 0.00 0.35
CRR 170317P00003000 P 03/17/17 3.0 0.00 0.35
CRR 170317P00004000 P 03/17/17 4.0 0.00 0.35
CRR 170317P00005000 P 03/17/17 5.0 0.00 0.35
CRR 170317P00006000 P 03/17/17 6.0 0.00 0.35
CRR 170317P00007000 P 03/17/17 7.0 0.00 0.05
CRR 170317P00008000 P 03/17/17 8.0 0.00 0.10
CRR 170317P00009000 P 03/17/17 9.0 0.00 0.10
CRR 170317P00010000 P 03/17/17 10.0 0.00 0.35
CRR 170317P00011000 P 03/17/17 11.0 0.00 0.40
CRR 170317P00012000 P 03/17/17 12.0 0.05 0.15
CRR 170317P00013000 P 03/17/17 13.0 0.15 0.25
CRR 170317P00014000 P 03/17/17 14.0 0.40 0.50
CRR 170317P00015000 P 03/17/17 15.0 0.80 0.90
CRR 170317P00016000 P 03/17/17 16.0 1.35 1.50
CRR 170317P00017000 P 03/17/17 17.0 2.10 2.35
CRR 170317P00018000 P 03/17/17 18.0 2.30 3.30
CRR 170317P00019000 P 03/17/17 19.0 3.30 4.30
CRR 170317P00020000 P 03/17/17 20.0 4.50 5.20
CRR 170317P00021000 P 03/17/17 21.0 5.40 6.30
CRR 170317P00022000 P 03/17/17 22.0 6.30 7.30
CRR 170317P00023000 P 03/17/17 23.0 7.30 8.30
CRR 170317P00024000 P 03/17/17 24.0 8.00 10.30
CRR 170317P00025000 P 03/17/17 25.0 8.90 10.40
CRR 170317P00026000 P 03/17/17 26.0 10.10 11.10
CRR 170317P00027000 P 03/17/17 27.0 11.00 12.20
CRR 170317P00028000 P 03/17/17 28.0 11.90 13.10
CRR 170317P00029000 P 03/17/17 29.0 13.00 14.10
CRR 170421C00006000 C 04/21/17 6.0 7.40 11.40
CRR 170421C00007000 C 04/21/17 7.0 6.30 10.40
CRR 170421C00008000 C 04/21/17 8.0 5.60 9.30
CRR 170421C00009000 C 04/21/17 9.0 4.60 8.50
CRR 170421C00010000 C 04/21/17 10.0 4.30 7.40
CRR 170421C00011000 C 04/21/17 11.0 4.00 5.40
CRR 170421C00012000 C 04/21/17 12.0 3.20 4.90
CRR 170421C00013000 C 04/21/17 13.0 2.50 4.70
CRR 170421C00014000 C 04/21/17 14.0 1.85 2.95
CRR 170421C00015000 C 04/21/17 15.0 1.35 1.80
CRR 170421C00016000 C 04/21/17 16.0 0.95 1.35
CRR 170421C00017000 C 04/21/17 17.0 0.60 0.80
CRR 170421C00018000 C 04/21/17 18.0 0.40 0.80
CRR 170421C00019000 C 04/21/17 19.0 0.25 0.65
CRR 170421C00020000 C 04/21/17 20.0 0.10 0.45
CRR 170421C00021000 C 04/21/17 21.0 0.05 0.40
CRR 170421C00022000 C 04/21/17 22.0 0.05 0.30
CRR 170421C00023000 C 04/21/17 23.0 0.00 0.65
CRR 170421C00024000 C 04/21/17 24.0 0.00 0.55
CRR 170421P00006000 P 04/21/17 6.0 0.00 4.80
CRR 170421P00007000 P 04/21/17 7.0 0.00 4.80
CRR 170421P00008000 P 04/21/17 8.0 0.00 0.45
CRR 170421P00009000 P 04/21/17 9.0 0.00 4.80
CRR 170421P00010000 P 04/21/17 10.0 0.05 0.60
CRR 170421P00011000 P 04/21/17 11.0 0.15 0.65
CRR 170421P00012000 P 04/21/17 12.0 0.25 0.70
CRR 170421P00013000 P 04/21/17 13.0 0.45 1.20
CRR 170421P00014000 P 04/21/17 14.0 0.80 1.50
CRR 170421P00015000 P 04/21/17 15.0 1.25 1.95
CRR 170421P00016000 P 04/21/17 16.0 1.80 2.50
CRR 170421P00017000 P 04/21/17 17.0 2.50 3.20
CRR 170421P00018000 P 04/21/17 18.0 3.10 5.00
CRR 170421P00019000 P 04/21/17 19.0 3.90 5.50
CRR 170421P00020000 P 04/21/17 20.0 4.80 6.20
CRR 170421P00021000 P 04/21/17 21.0 5.10 7.20
CRR 170421P00022000 P 04/21/17 22.0 5.40 8.90
CRR 170421P00023000 P 04/21/17 23.0 6.30 9.60
CRR 170421P00024000 P 04/21/17 24.0 7.20 10.70
CRR 170616C00001000 C 06/16/17 1.0 13.60 14.70
CRR 170616C00002000 C 06/16/17 2.0 11.60 13.50
CRR 170616C00003000 C 06/16/17 3.0 10.40 13.50
CRR 170616C00004000 C 06/16/17 4.0 10.60 11.70
CRR 170616C00005000 C 06/16/17 5.0 9.70 10.90
CRR 170616C00006000 C 06/16/17 6.0 8.70 9.70
CRR 170616C00007000 C 06/16/17 7.0 7.90 8.60
CRR 170616C00008000 C 06/16/17 8.0 6.10 7.80
CRR 170616C00009000 C 06/16/17 9.0 5.90 7.00
CRR 170616C00010000 C 06/16/17 10.0 5.30 6.10
CRR 170616C00011000 C 06/16/17 11.0 3.70 5.10
CRR 170616C00012000 C 06/16/17 12.0 2.90 4.40
CRR 170616C00013000 C 06/16/17 13.0 3.10 3.80
CRR 170616C00014000 C 06/16/17 14.0 2.50 2.75
CRR 170616C00015000 C 06/16/17 15.0 2.05 2.25
CRR 170616C00016000 C 06/16/17 16.0 1.65 1.85
CRR 170616C00017000 C 06/16/17 17.0 1.30 1.45
CRR 170616C00018000 C 06/16/17 18.0 1.10 1.20
CRR 170616C00019000 C 06/16/17 19.0 0.80 0.95
CRR 170616C00020000 C 06/16/17 20.0 0.60 0.75
CRR 170616C00021000 C 06/16/17 21.0 0.45 0.60
CRR 170616C00022000 C 06/16/17 22.0 0.35 0.50
CRR 170616C00023000 C 06/16/17 23.0 0.25 0.50
CRR 170616C00024000 C 06/16/17 24.0 0.20 0.45
CRR 170616C00025000 C 06/16/17 25.0 0.10 0.45
CRR 170616C00026000 C 06/16/17 26.0 0.05 0.55
CRR 170616P00001000 P 06/16/17 1.0 0.00 0.45
CRR 170616P00002000 P 06/16/17 2.0 0.00 0.50
CRR 170616P00003000 P 06/16/17 3.0 0.00 0.10
CRR 170616P00004000 P 06/16/17 4.0 0.00 0.45
CRR 170616P00005000 P 06/16/17 5.0 0.00 0.50
CRR 170616P00006000 P 06/16/17 6.0 0.00 0.95
CRR 170616P00007000 P 06/16/17 7.0 0.05 0.50
CRR 170616P00008000 P 06/16/17 8.0 0.15 0.30
CRR 170616P00009000 P 06/16/17 9.0 0.25 0.40
CRR 170616P00010000 P 06/16/17 10.0 0.35 0.65
CRR 170616P00011000 P 06/16/17 11.0 0.55 0.70
CRR 170616P00012000 P 06/16/17 12.0 0.80 0.95
CRR 170616P00013000 P 06/16/17 13.0 1.10 1.25
CRR 170616P00014000 P 06/16/17 14.0 1.50 1.70
CRR 170616P00015000 P 06/16/17 15.0 2.00 2.20
CRR 170616P00016000 P 06/16/17 16.0 2.55 2.75
CRR 170616P00017000 P 06/16/17 17.0 3.10 3.40
CRR 170616P00018000 P 06/16/17 18.0 3.80 4.20
CRR 170616P00019000 P 06/16/17 19.0 4.60 4.90
CRR 170616P00020000 P 06/16/17 20.0 4.20 5.80
CRR 170616P00021000 P 06/16/17 21.0 6.10 6.60
CRR 170616P00022000 P 06/16/17 22.0 6.80 7.90
CRR 170616P00023000 P 06/16/17 23.0 7.70 8.90
CRR 170616P00024000 P 06/16/17 24.0 8.60 9.40
CRR 170616P00025000 P 06/16/17 25.0 9.40 10.30
CRR 170616P00026000 P 06/16/17 26.0 10.40 11.70
CRR 170915C00002000 C 09/15/17 2.0 12.60 13.80
CRR 170915C00003000 C 09/15/17 3.0 10.40 12.80
CRR 170915C00004000 C 09/15/17 4.0 9.40 11.90
CRR 170915C00005000 C 09/15/17 5.0 9.60 10.80
CRR 170915C00006000 C 09/15/17 6.0 7.80 9.80
CRR 170915C00007000 C 09/15/17 7.0 7.80 9.10
CRR 170915C00008000 C 09/15/17 8.0 6.80 8.10
CRR 170915C00009000 C 09/15/17 9.0 6.40 7.20
CRR 170915C00010000 C 09/15/17 10.0 5.60 6.40
CRR 170915C00011000 C 09/15/17 11.0 4.80 5.70
CRR 170915C00012000 C 09/15/17 12.0 4.30 4.90
CRR 170915C00013000 C 09/15/17 13.0 3.70 4.30
CRR 170915C00014000 C 09/15/17 14.0 3.20 3.80
CRR 170915C00015000 C 09/15/17 15.0 2.75 3.40
CRR 170915C00016000 C 09/15/17 16.0 2.35 2.95
CRR 170915C00017000 C 09/15/17 17.0 2.00 2.65
CRR 170915C00018000 C 09/15/17 18.0 1.70 2.45
CRR 170915C00019000 C 09/15/17 19.0 1.45 1.90
CRR 170915C00020000 C 09/15/17 20.0 1.25 1.40
CRR 170915C00021000 C 09/15/17 21.0 1.00 1.70
CRR 170915C00022000 C 09/15/17 22.0 0.85 1.50
CRR 170915C00023000 C 09/15/17 23.0 0.65 1.35
CRR 170915C00024000 C 09/15/17 24.0 0.55 0.95
CRR 170915C00025000 C 09/15/17 25.0 0.40 1.15
CRR 170915C00026000 C 09/15/17 26.0 0.40 0.75
CRR 170915C00027000 C 09/15/17 27.0 0.35 0.85
CRR 170915C00028000 C 09/15/17 28.0 0.15 0.75
CRR 170915C00029000 C 09/15/17 29.0 0.10 0.75
CRR 170915C00030000 C 09/15/17 30.0 0.15 0.50
CRR 170915P00002000 P 09/15/17 2.0 0.00 0.10
CRR 170915P00003000 P 09/15/17 3.0 0.00 1.05
CRR 170915P00004000 P 09/15/17 4.0 0.00 0.65
CRR 170915P00005000 P 09/15/17 5.0 0.00 0.70
CRR 170915P00006000 P 09/15/17 6.0 0.00 0.50
CRR 170915P00007000 P 09/15/17 7.0 0.25 0.50
CRR 170915P00008000 P 09/15/17 8.0 0.35 0.55
CRR 170915P00009000 P 09/15/17 9.0 0.55 0.75
CRR 170915P00010000 P 09/15/17 10.0 0.75 0.90
CRR 170915P00011000 P 09/15/17 11.0 1.00 1.20
CRR 170915P00012000 P 09/15/17 12.0 1.30 1.75
CRR 170915P00013000 P 09/15/17 13.0 1.65 2.25
CRR 170915P00014000 P 09/15/17 14.0 2.10 2.40
CRR 170915P00015000 P 09/15/17 15.0 2.60 2.95
CRR 170915P00016000 P 09/15/17 16.0 3.20 3.70
CRR 170915P00017000 P 09/15/17 17.0 3.80 4.50
CRR 170915P00018000 P 09/15/17 18.0 4.50 5.00
CRR 170915P00019000 P 09/15/17 19.0 5.30 5.80
CRR 170915P00020000 P 09/15/17 20.0 6.00 6.50
CRR 170915P00021000 P 09/15/17 21.0 6.80 7.30
CRR 170915P00022000 P 09/15/17 22.0 7.70 8.00
CRR 170915P00023000 P 09/15/17 23.0 8.60 9.00
CRR 170915P00024000 P 09/15/17 24.0 9.00 9.80
CRR 170915P00025000 P 09/15/17 25.0 9.00 10.90
CRR 170915P00026000 P 09/15/17 26.0 10.70 11.60
CRR 170915P00027000 P 09/15/17 27.0 11.70 12.80
CRR 170915P00028000 P 09/15/17 28.0 12.60 13.60
CRR 170915P00029000 P 09/15/17 29.0 13.70 14.40
CRR 170915P00030000 P 09/15/17 30.0 14.40 15.50

OPRA data is delayed 15 minutes.