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 (2017-08-04)Premium Content

Carbo Ceramics Inc (CRR)
As of Sep 21 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 171020C00001000 C 10/20/17 1.0 6.90 7.40
CRR 171020C00002000 C 10/20/17 2.0 5.90 6.20
CRR 171020C00003000 C 10/20/17 3.0 4.90 5.30
CRR 171020C00004000 C 10/20/17 4.0 3.90 4.50
CRR 171020C00005000 C 10/20/17 5.0 2.90 3.10
CRR 171020C00006000 C 10/20/17 6.0 1.90 2.30
CRR 171020C00007000 C 10/20/17 7.0 1.10 1.30
CRR 171020C00008000 C 10/20/17 8.0 0.50 0.65
CRR 171020C00009000 C 10/20/17 9.0 0.15 0.30
CRR 171020C00010000 C 10/20/17 10.0 0.00 0.10
CRR 171020C00011000 C 10/20/17 11.0 0.00 0.05
CRR 171020C00012000 C 10/20/17 12.0 0.00 0.05
CRR 171020P00001000 P 10/20/17 1.0 0.00 0.05
CRR 171020P00002000 P 10/20/17 2.0 0.00 0.05
CRR 171020P00003000 P 10/20/17 3.0 0.00 0.05
CRR 171020P00004000 P 10/20/17 4.0 0.00 0.05
CRR 171020P00005000 P 10/20/17 5.0 0.00 0.05
CRR 171020P00006000 P 10/20/17 6.0 0.00 0.10
CRR 171020P00007000 P 10/20/17 7.0 0.20 0.30
CRR 171020P00008000 P 10/20/17 8.0 0.55 0.65
CRR 171020P00009000 P 10/20/17 9.0 1.20 1.35
CRR 171020P00010000 P 10/20/17 10.0 2.00 2.20
CRR 171020P00011000 P 10/20/17 11.0 2.90 3.30
CRR 171020P00012000 P 10/20/17 12.0 3.90 4.20
CRR 171117C00001000 C 11/17/17 1.0 6.90 7.20
CRR 171117C00002000 C 11/17/17 2.0 5.80 6.20
CRR 171117C00003000 C 11/17/17 3.0 4.90 5.20
CRR 171117C00004000 C 11/17/17 4.0 3.80 4.20
CRR 171117C00005000 C 11/17/17 5.0 2.90 3.20
CRR 171117C00006000 C 11/17/17 6.0 2.05 2.30
CRR 171117C00007000 C 11/17/17 7.0 1.40 1.55
CRR 171117C00008000 C 11/17/17 8.0 0.85 0.95
CRR 171117C00009000 C 11/17/17 9.0 0.45 0.60
CRR 171117C00010000 C 11/17/17 10.0 0.25 0.35
CRR 171117C00011000 C 11/17/17 11.0 0.10 0.20
CRR 171117C00012000 C 11/17/17 12.0 0.00 0.15
CRR 171117C00013000 C 11/17/17 13.0 0.05 0.10
CRR 171117C00014000 C 11/17/17 14.0 0.00 0.05
CRR 171117C00015000 C 11/17/17 15.0 0.00 0.05
CRR 171117P00001000 P 11/17/17 1.0 0.00 0.05
CRR 171117P00002000 P 11/17/17 2.0 0.00 0.05
CRR 171117P00003000 P 11/17/17 3.0 0.00 0.05
CRR 171117P00004000 P 11/17/17 4.0 0.00 0.05
CRR 171117P00005000 P 11/17/17 5.0 0.00 0.15
CRR 171117P00006000 P 11/17/17 6.0 0.15 0.30
CRR 171117P00007000 P 11/17/17 7.0 0.45 0.60
CRR 171117P00008000 P 11/17/17 8.0 0.90 1.00
CRR 171117P00009000 P 11/17/17 9.0 1.50 1.65
CRR 171117P00010000 P 11/17/17 10.0 2.25 2.50
CRR 171117P00011000 P 11/17/17 11.0 3.00 3.30
CRR 171117P00012000 P 11/17/17 12.0 4.00 4.30
CRR 171117P00013000 P 11/17/17 13.0 4.90 5.20
CRR 171117P00014000 P 11/17/17 14.0 5.80 6.20
CRR 171117P00015000 P 11/17/17 15.0 6.90 7.20
CRR 171215C00001000 C 12/15/17 1.0 6.80 7.20
CRR 171215C00002000 C 12/15/17 2.0 5.90 6.20
CRR 171215C00003000 C 12/15/17 3.0 4.80 5.20
CRR 171215C00004000 C 12/15/17 4.0 3.80 4.20
CRR 171215C00005000 C 12/15/17 5.0 2.95 3.30
CRR 171215C00006000 C 12/15/17 6.0 2.15 2.45
CRR 171215C00007000 C 12/15/17 7.0 1.50 1.70
CRR 171215C00008000 C 12/15/17 8.0 1.00 1.15
CRR 171215C00009000 C 12/15/17 9.0 0.60 0.75
CRR 171215C00010000 C 12/15/17 10.0 0.35 0.50
CRR 171215C00011000 C 12/15/17 11.0 0.20 0.30
CRR 171215C00012000 C 12/15/17 12.0 0.15 0.20
CRR 171215C00013000 C 12/15/17 13.0 0.05 0.15
CRR 171215C00014000 C 12/15/17 14.0 0.05 0.10
CRR 171215C00015000 C 12/15/17 15.0 0.00 0.10
CRR 171215C00016000 C 12/15/17 16.0 0.00 0.05
CRR 171215C00017000 C 12/15/17 17.0 0.00 0.05
CRR 171215C00018000 C 12/15/17 18.0 0.00 0.05
CRR 171215P00001000 P 12/15/17 1.0 0.00 0.05
CRR 171215P00002000 P 12/15/17 2.0 0.00 0.05
CRR 171215P00003000 P 12/15/17 3.0 0.00 0.05
CRR 171215P00004000 P 12/15/17 4.0 0.00 0.10
CRR 171215P00005000 P 12/15/17 5.0 0.10 0.20
CRR 171215P00006000 P 12/15/17 6.0 0.25 0.40
CRR 171215P00007000 P 12/15/17 7.0 0.60 0.75
CRR 171215P00008000 P 12/15/17 8.0 1.05 1.20
CRR 171215P00009000 P 12/15/17 9.0 1.65 1.85
CRR 171215P00010000 P 12/15/17 10.0 2.40 2.60
CRR 171215P00011000 P 12/15/17 11.0 3.10 3.40
CRR 171215P00012000 P 12/15/17 12.0 4.00 4.30
CRR 171215P00013000 P 12/15/17 13.0 5.00 5.30
CRR 171215P00014000 P 12/15/17 14.0 5.90 6.30
CRR 171215P00015000 P 12/15/17 15.0 6.90 7.30
CRR 171215P00016000 P 12/15/17 16.0 7.70 8.30
CRR 171215P00017000 P 12/15/17 17.0 8.90 9.20
CRR 171215P00018000 P 12/15/17 18.0 9.80 10.20
CRR 180316C00001000 C 03/16/18 1.0 6.80 7.20
CRR 180316C00002000 C 03/16/18 2.0 5.80 6.20
CRR 180316C00003000 C 03/16/18 3.0 4.80 5.20
CRR 180316C00004000 C 03/16/18 4.0 3.90 4.30
CRR 180316C00005000 C 03/16/18 5.0 3.10 3.50
CRR 180316C00006000 C 03/16/18 6.0 2.45 2.85
CRR 180316C00007000 C 03/16/18 7.0 1.85 2.20
CRR 180316C00008000 C 03/16/18 8.0 1.40 1.75
CRR 180316C00009000 C 03/16/18 9.0 1.00 1.30
CRR 180316C00010000 C 03/16/18 10.0 0.75 1.00
CRR 180316C00011000 C 03/16/18 11.0 0.50 0.70
CRR 180316C00012000 C 03/16/18 12.0 0.35 0.55
CRR 180316C00013000 C 03/16/18 13.0 0.25 0.40
CRR 180316C00014000 C 03/16/18 14.0 0.15 0.30
CRR 180316C00015000 C 03/16/18 15.0 0.00 0.35
CRR 180316P00001000 P 03/16/18 1.0 0.00 0.05
CRR 180316P00002000 P 03/16/18 2.0 0.00 0.05
CRR 180316P00003000 P 03/16/18 3.0 0.00 0.15
CRR 180316P00004000 P 03/16/18 4.0 0.10 0.25
CRR 180316P00005000 P 03/16/18 5.0 0.30 0.45
CRR 180316P00006000 P 03/16/18 6.0 0.60 0.80
CRR 180316P00007000 P 03/16/18 7.0 1.00 1.20
CRR 180316P00008000 P 03/16/18 8.0 1.50 1.70
CRR 180316P00009000 P 03/16/18 9.0 2.10 2.35
CRR 180316P00010000 P 03/16/18 10.0 2.75 3.00
CRR 180316P00011000 P 03/16/18 11.0 3.50 3.80
CRR 180316P00012000 P 03/16/18 12.0 4.30 4.70
CRR 180316P00013000 P 03/16/18 13.0 5.20 5.60
CRR 180316P00014000 P 03/16/18 14.0 6.10 6.50
CRR 180316P00015000 P 03/16/18 15.0 6.70 7.70

OPRA data is delayed 15 minutes.