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 (2016-11-04)Premium Content

Carbo Ceramics Inc (CRR)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 170217C00001000 C 02/17/17 1.0 9.20 10.10
CRR 170217C00002000 C 02/17/17 2.0 7.90 9.20
CRR 170217C00003000 C 02/17/17 3.0 6.80 8.60
CRR 170217C00004000 C 02/17/17 4.0 6.30 7.40
CRR 170217C00005000 C 02/17/17 5.0 5.30 6.10
CRR 170217C00006000 C 02/17/17 6.0 4.40 5.10
CRR 170217C00007000 C 02/17/17 7.0 3.40 4.10
CRR 170217C00008000 C 02/17/17 8.0 2.45 3.10
CRR 170217C00009000 C 02/17/17 9.0 1.65 2.45
CRR 170217C00010000 C 02/17/17 10.0 1.00 1.30
CRR 170217C00011000 C 02/17/17 11.0 0.55 0.85
CRR 170217C00012000 C 02/17/17 12.0 0.25 0.40
CRR 170217C00013000 C 02/17/17 13.0 0.10 0.30
CRR 170217C00014000 C 02/17/17 14.0 0.00 0.15
CRR 170217C00015000 C 02/17/17 15.0 0.00 0.10
CRR 170217C00016000 C 02/17/17 16.0 0.00 0.45
CRR 170217C00017000 C 02/17/17 17.0 0.00 0.40
CRR 170217C00018000 C 02/17/17 18.0 0.00 0.40
CRR 170217P00001000 P 02/17/17 1.0 0.00 0.40
CRR 170217P00002000 P 02/17/17 2.0 0.00 0.40
CRR 170217P00003000 P 02/17/17 3.0 0.00 0.40
CRR 170217P00004000 P 02/17/17 4.0 0.00 0.40
CRR 170217P00005000 P 02/17/17 5.0 0.00 0.50
CRR 170217P00006000 P 02/17/17 6.0 0.00 0.05
CRR 170217P00007000 P 02/17/17 7.0 0.00 0.50
CRR 170217P00008000 P 02/17/17 8.0 0.05 0.25
CRR 170217P00009000 P 02/17/17 9.0 0.25 0.40
CRR 170217P00010000 P 02/17/17 10.0 0.55 0.75
CRR 170217P00011000 P 02/17/17 11.0 1.05 1.25
CRR 170217P00012000 P 02/17/17 12.0 1.80 1.95
CRR 170217P00013000 P 02/17/17 13.0 2.10 2.80
CRR 170217P00014000 P 02/17/17 14.0 3.10 3.80
CRR 170217P00015000 P 02/17/17 15.0 4.00 4.70
CRR 170217P00016000 P 02/17/17 16.0 4.80 5.70
CRR 170217P00017000 P 02/17/17 17.0 5.90 6.70
CRR 170217P00018000 P 02/17/17 18.0 6.80 7.70
CRR 170317C00001000 C 03/17/17 1.0 9.20 10.30
CRR 170317C00002000 C 03/17/17 2.0 8.00 9.50
CRR 170317C00003000 C 03/17/17 3.0 7.20 8.20
CRR 170317C00004000 C 03/17/17 4.0 6.40 6.90
CRR 170317C00005000 C 03/17/17 5.0 5.30 6.10
CRR 170317C00006000 C 03/17/17 6.0 4.30 5.20
CRR 170317C00007000 C 03/17/17 7.0 3.40 4.30
CRR 170317C00008000 C 03/17/17 8.0 2.60 3.40
CRR 170317C00009000 C 03/17/17 9.0 1.80 2.60
CRR 170317C00010000 C 03/17/17 10.0 1.25 1.70
CRR 170317C00011000 C 03/17/17 11.0 0.75 1.25
CRR 170317C00012000 C 03/17/17 12.0 0.45 0.90
CRR 170317C00013000 C 03/17/17 13.0 0.25 0.55
CRR 170317C00014000 C 03/17/17 14.0 0.10 0.30
CRR 170317C00015000 C 03/17/17 15.0 0.05 0.35
CRR 170317C00016000 C 03/17/17 16.0 0.00 0.30
CRR 170317C00017000 C 03/17/17 17.0 0.00 0.50
CRR 170317C00018000 C 03/17/17 18.0 0.00 0.50
CRR 170317C00019000 C 03/17/17 19.0 0.00 0.40
CRR 170317C00020000 C 03/17/17 20.0 0.00 0.05
CRR 170317C00021000 C 03/17/17 21.0 0.00 0.40
CRR 170317C00022000 C 03/17/17 22.0 0.00 0.50
CRR 170317C00023000 C 03/17/17 23.0 0.00 0.50
CRR 170317C00024000 C 03/17/17 24.0 0.00 0.50
CRR 170317C00025000 C 03/17/17 25.0 0.00 0.50
CRR 170317C00026000 C 03/17/17 26.0 0.00 0.40
CRR 170317C00027000 C 03/17/17 27.0 0.00 0.40
CRR 170317C00028000 C 03/17/17 28.0 0.00 0.40
CRR 170317C00029000 C 03/17/17 29.0 0.00 0.40
CRR 170317P00001000 P 03/17/17 1.0 0.00 0.40
CRR 170317P00002000 P 03/17/17 2.0 0.00 0.40
CRR 170317P00003000 P 03/17/17 3.0 0.00 0.40
CRR 170317P00004000 P 03/17/17 4.0 0.00 0.40
CRR 170317P00005000 P 03/17/17 5.0 0.00 0.40
CRR 170317P00006000 P 03/17/17 6.0 0.00 0.45
CRR 170317P00007000 P 03/17/17 7.0 0.00 0.45
CRR 170317P00008000 P 03/17/17 8.0 0.20 0.30
CRR 170317P00009000 P 03/17/17 9.0 0.40 0.60
CRR 170317P00010000 P 03/17/17 10.0 0.75 0.95
CRR 170317P00011000 P 03/17/17 11.0 1.30 1.50
CRR 170317P00012000 P 03/17/17 12.0 1.95 2.15
CRR 170317P00013000 P 03/17/17 13.0 2.60 2.95
CRR 170317P00014000 P 03/17/17 14.0 3.20 3.80
CRR 170317P00015000 P 03/17/17 15.0 4.00 4.80
CRR 170317P00016000 P 03/17/17 16.0 4.80 5.70
CRR 170317P00017000 P 03/17/17 17.0 5.70 6.80
CRR 170317P00018000 P 03/17/17 18.0 6.60 7.70
CRR 170317P00019000 P 03/17/17 19.0 7.80 8.70
CRR 170317P00020000 P 03/17/17 20.0 8.90 9.70
CRR 170317P00021000 P 03/17/17 21.0 9.60 10.70
CRR 170317P00022000 P 03/17/17 22.0 10.80 11.70
CRR 170317P00023000 P 03/17/17 23.0 11.90 12.70
CRR 170317P00024000 P 03/17/17 24.0 12.80 13.60
CRR 170317P00025000 P 03/17/17 25.0 12.40 14.60
CRR 170317P00026000 P 03/17/17 26.0 14.60 15.60
CRR 170317P00027000 P 03/17/17 27.0 15.20 16.60
CRR 170317P00028000 P 03/17/17 28.0 16.10 17.60
CRR 170317P00029000 P 03/17/17 29.0 17.90 18.60
CRR 170616C00001000 C 06/16/17 1.0 8.90 10.90
CRR 170616C00002000 C 06/16/17 2.0 7.50 9.20
CRR 170616C00003000 C 06/16/17 3.0 7.30 8.10
CRR 170616C00004000 C 06/16/17 4.0 6.30 7.30
CRR 170616C00005000 C 06/16/17 5.0 5.20 6.30
CRR 170616C00006000 C 06/16/17 6.0 4.50 5.40
CRR 170616C00007000 C 06/16/17 7.0 3.70 4.50
CRR 170616C00008000 C 06/16/17 8.0 3.00 3.80
CRR 170616C00009000 C 06/16/17 9.0 2.45 2.90
CRR 170616C00010000 C 06/16/17 10.0 1.90 2.20
CRR 170616C00011000 C 06/16/17 11.0 1.45 1.95
CRR 170616C00012000 C 06/16/17 12.0 1.10 1.55
CRR 170616C00013000 C 06/16/17 13.0 0.80 1.10
CRR 170616C00014000 C 06/16/17 14.0 0.60 0.95
CRR 170616C00015000 C 06/16/17 15.0 0.45 0.65
CRR 170616C00016000 C 06/16/17 16.0 0.30 0.55
CRR 170616C00017000 C 06/16/17 17.0 0.20 0.50
CRR 170616C00018000 C 06/16/17 18.0 0.15 0.45
CRR 170616C00019000 C 06/16/17 19.0 0.10 0.40
CRR 170616C00020000 C 06/16/17 20.0 0.10 0.40
CRR 170616P00001000 P 06/16/17 1.0 0.00 0.45
CRR 170616P00002000 P 06/16/17 2.0 0.00 0.45
CRR 170616P00003000 P 06/16/17 3.0 0.00 0.45
CRR 170616P00004000 P 06/16/17 4.0 0.00 0.50
CRR 170616P00005000 P 06/16/17 5.0 0.05 0.50
CRR 170616P00006000 P 06/16/17 6.0 0.20 0.40
CRR 170616P00007000 P 06/16/17 7.0 0.40 0.60
CRR 170616P00008000 P 06/16/17 8.0 0.65 0.85
CRR 170616P00009000 P 06/16/17 9.0 1.00 1.15
CRR 170616P00010000 P 06/16/17 10.0 1.45 1.65
CRR 170616P00011000 P 06/16/17 11.0 2.00 2.20
CRR 170616P00012000 P 06/16/17 12.0 2.65 2.80
CRR 170616P00013000 P 06/16/17 13.0 3.30 3.60
CRR 170616P00014000 P 06/16/17 14.0 4.10 4.30
CRR 170616P00015000 P 06/16/17 15.0 4.70 5.20
CRR 170616P00016000 P 06/16/17 16.0 4.80 6.20
CRR 170616P00017000 P 06/16/17 17.0 6.00 7.10
CRR 170616P00018000 P 06/16/17 18.0 6.90 8.00
CRR 170616P00019000 P 06/16/17 19.0 7.90 8.80
CRR 170616P00020000 P 06/16/17 20.0 8.90 9.80

OPRA data is delayed 15 minutes.