CARBO CERAMICS $69.86

down -0.19


24/5/2013 04:24 PM  |  NYSE : CRR  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Last Trade: 69.86
Trade Time: May 24 4:02 PM Eastern Daylight Time
Change: -0.19 (-0.27 %)
Prev Close: 70.05
Open: 69.59
Bid: 68.51
Ask: 71.00
12 Mo. Price Change : -19% - CRR has underperformed the S&P 500 by 44%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: CRR

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CRR1318E55 0.00 0.00 13.40 120 15.60 80 0 0
60.00 CRR1318E60 12.50 0.00 8.40 120 10.60 80 0 0
65.00 CRR1318E65 4.70 0.00 4.50 77 5.10 54 0 0
70.00 CRR1318E70 0.03 0.00 0.00 0 0.05 26 0 368
75.00 CRR1318E75 0.05 0.00 0.00 0 0.05 35 0 487
80.00 CRR1318E80 0.05 0.00 0.00 0 0.05 51 0 329
85.00 CRR1318E85 0.03 0.00 0.00 0 0.05 100 0 938
90.00 CRR1318E90 0.05 0.00 0.00 0 0.05 51 0 499
95.00 CRR1318E95 0.04 0.00 0.00 0 0.05 51 0 730
100.00 CRR1318E100 0.05 0.00 0.00 0 0.05 98 0 1,345
105.00 CRR1318E105 1.10 0.00 0.00 0 0.05 15 0 64
110.00 CRR1318E110 0.05 0.00 0.00 0 0.05 31 0 60
115.00 CRR1318E115 0.38 0.00 0.00 0 0.20 133 0 10
120.00 CRR1318E120 0.00 0.00 0.00 0 0.20 141 0 0
125.00 CRR1318E125 0.00 0.00 0.00 0 0.20 142 0 0
130.00 CRR1318E130 0.00 0.00 0.00 0 0.20 171 0 0

Put Options: CRR

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CRR1318Q55 0.00 0.00 0.00 0 0.20 139 0 0
60.00 CRR1318Q60 0.05 0.00 0.00 0 0.05 250 0 398
65.00 CRR1318Q65 0.05 0.00 0.00 0 0.05 189 0 401
70.00 CRR1318Q70 0.20 0.00 0.05 68 0.20 93 0 93
75.00 CRR1318Q75 5.37 0.00 5.00 29 5.40 64 0 0
80.00 CRR1318Q80 10.33 0.00 9.70 79 10.60 72 0 0
85.00 CRR1318Q85 15.50 0.00 14.80 68 15.60 72 0 0
90.00 CRR1318Q90 20.81 0.00 19.80 50 20.60 50 0 0
95.00 CRR1318Q95 6.77 0.00 24.40 80 25.90 10 0 0
100.00 CRR1318Q100 15.20 0.00 29.40 80 31.10 10 0 0
105.00 CRR1318Q105 0.00 0.00 34.40 80 36.80 15 0 0
110.00 CRR1318Q110 0.00 0.00 39.30 10 40.90 10 0 0
115.00 CRR1318Q115 0.00 0.00 44.30 10 45.90 10 0 0
120.00 CRR1318Q120 0.00 0.00 49.30 10 50.90 10 0 0
125.00 CRR1318Q125 0.00 0.00 54.30 10 55.90 10 0 0
130.00 CRR1318Q130 0.00 0.00 59.30 10 61.70 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center