Carbo Ceramics Inc $140.00

down -1.17


30/7/2014 01:12 PM  |  NYSE : CRR  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 140.00
Trade Time: Jul 30 01:12 PM Eastern Daylight Time
Change: -1.17 (-0.83 %)
Prev Close: 141.17
Open: 142.96
Bid: 140.00
Ask: 140.12
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CRR Trend Analysis - it has outperformed the S&P 500 by 41%
Options:

Call Options: CRR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 CRR1416H85 55.50 0.00 53.50 47.0 56.70 21.0 0.0 0
90.00 CRR1416H90 50.50 0.00 48.50 99.0 52.00 53.0 0.0 0
95.00 CRR1416H95 45.30 0.00 43.50 99.0 46.90 51.0 0.0 0
100.00 CRR1416H100 40.50 0.00 38.70 78.0 42.00 33.0 0.0 0
105.00 CRR1416H105 35.50 0.00 33.80 166.0 36.80 41.0 0.0 0
110.00 CRR1416H110 30.50 0.00 29.00 161.0 32.30 94.0 0.0 0
115.00 CRR1416H115 25.60 0.00 24.10 275.0 27.20 70.0 0.0 0
120.00 CRR1416H120 23.40 2.00 19.90 243.0 22.50 91.0 22.0 22
125.00 CRR1416H125 19.70 2.50 15.70 398.0 18.30 120.0 1.0 801
130.00 CRR1416H130 12.90 -0.40 11.90 386.0 14.50 153.0 9.0 21
135.00 CRR1416H135 14.40 4.50 9.90 118.0 11.20 172.0 11.0 37
140.00 CRR1416H140 8.27 1.17 7.30 67.0 7.80 94.0 27.0 370
145.00 CRR1416H145 4.50 -1.50 5.00 42.0 5.30 64.0 16.0 425
150.00 CRR1416H150 2.95 -1.05 2.80 203.0 3.60 41.0 9.0 216
155.00 CRR1416H155 2.50 0.00 1.75 114.0 2.35 57.0 2.0 172
160.00 CRR1416H160 1.63 0.23 1.10 168.0 2.10 201.0 10.0 102
165.00 CRR1416H165 1.34 0.44 0.65 196.0 1.30 226.0 2.0 39
170.00 CRR1416H170 0.95 0.40 0.40 135.0 0.95 214.0 4.0 63
175.00 CRR1416H175 0.42 0.00 0.20 92.0 0.80 239.0 9.0 141
180.00 CRR1416H180 1.30 1.15 0.05 71.0 0.85 277.0 3.0 3
185.00 CRR1416H185 0.15 0.00 0.05 11.0 0.40 172.0 56.0 58
190.00 CRR1416H190 0.35 0.00 0.05 70.0 0.70 201.0 0.0 0
195.00 CRR1416H195 0.25 0.00 0.05 79.0 0.65 152.0 0.0 0
200.00 CRR1416H200 0.25 0.00 0.05 3.0 0.55 130.0 0.0 0

Put Options: CRR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 CRR1416T85 0.25 0.00 0.00 0.0 0.60 102.0 0.0 0
90.00 CRR1416T90 0.25 0.00 0.05 4.0 0.85 142.0 0.0 0
95.00 CRR1416T95 0.25 0.00 0.05 4.0 0.70 175.0 0.0 0
100.00 CRR1416T100 0.25 0.00 0.05 45.0 0.65 56.0 0.0 0
105.00 CRR1416T105 0.45 0.20 0.05 121.0 0.75 84.0 2.0 2
110.00 CRR1416T110 0.25 0.15 0.10 305.0 0.35 20.0 3.0 86
115.00 CRR1416T115 0.60 0.30 0.25 685.0 0.70 88.0 5.0 27
120.00 CRR1416T120 0.90 0.00 0.65 466.0 1.50 192.0 6.0 120
125.00 CRR1416T125 1.87 0.47 1.50 151.0 2.50 243.0 5.0 452
130.00 CRR1416T130 2.97 0.22 2.55 144.0 3.70 180.0 4.0 195
135.00 CRR1416T135 4.87 0.97 4.20 52.0 5.50 236.0 13.0 372
140.00 CRR1416T140 6.86 0.36 6.20 114.0 6.90 67.0 33.0 1,301
145.00 CRR1416T145 10.25 2.45 9.10 45.0 9.60 70.0 1.0 148
150.00 CRR1416T150 11.70 -0.60 12.10 52.0 12.80 77.0 1.0 31
155.00 CRR1416T155 13.10 -1.60 15.60 5.0 16.60 1.0 10.0 33
160.00 CRR1416T160 15.30 -3.00 20.00 143.0 21.80 228.0 9.0 8
165.00 CRR1416T165 22.90 0.00 24.40 130.0 27.30 251.0 0.0 0
170.00 CRR1416T170 27.50 0.00 29.10 58.0 32.00 233.0 0.0 0
175.00 CRR1416T175 32.20 0.00 33.80 114.0 36.80 176.0 0.0 0
180.00 CRR1416T180 37.20 0.00 38.70 48.0 41.60 166.0 0.0 0
185.00 CRR1416T185 42.00 0.00 43.10 64.0 46.60 51.0 0.0 0
190.00 CRR1416T190 47.10 0.00 48.50 50.0 51.60 151.0 0.0 0
195.00 CRR1416T195 52.00 0.00 53.50 43.0 56.60 51.0 0.0 0
200.00 CRR1416T200 57.00 0.00 58.40 21.0 61.60 29.0 0.0 0
Trading Center