$59.23 -3.71 (-5.90%) Carbo Ceramics Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 59.23
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -3.71 (-5.90%)
Prev Close: 62.94
Open: 61.88
Bid: 59.01
Ask: 59.50
Options:

Call Options: CRR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CRR1418J40 22.00 0.00 19.30 90.0 20.70 276.0 0.0 0
45.00 CRR1418J45 17.00 0.00 14.20 75.0 15.70 169.0 0.0 0
50.00 CRR1418J50 12.10 0.00 9.40 47.0 10.70 376.0 0.0 0
55.00 CRR1418J55 5.40 -2.20 5.20 317.0 5.70 115.0 10.0 5
60.00 CRR1418J60 2.30 -2.00 2.20 32.0 2.35 30.0 115.0 47
65.00 CRR1418J65 0.80 -1.00 0.75 5.0 0.85 116.0 150.0 272
70.00 CRR1418J70 0.30 -0.35 0.25 25.0 0.40 266.0 214.0 961
75.00 CRR1418J75 0.10 -0.10 0.05 106.0 0.15 149.0 107.0 615
80.00 CRR1418J80 0.30 0.25 0.05 10.0 0.10 134.0 4.0 435
85.00 CRR1418J85 0.10 -0.10 0.05 21.0 0.20 148.0 1.0 71
90.00 CRR1418J90 0.10 0.00 0.05 5.0 0.10 63.0 50.0 136
95.00 CRR1418J95 0.05 -0.05 0.05 47.0 0.10 88.0 47.0 89
100.00 CRR1418J100 0.01 -0.09 0.05 8.0 0.05 51.0 1.0 118
105.00 CRR1418J105 0.05 -0.05 0.05 2.0 0.10 52.0 2.0 154
110.00 CRR1418J110 0.02 -0.08 0.05 1.0 0.10 52.0 6.0 440
115.00 CRR1418J115 0.05 0.00 0.05 31.0 0.05 265.0 105.0 3,057
120.00 CRR1418J120 0.03 0.00 0.10 21.0 0.05 152.0 5.0 187
125.00 CRR1418J125 0.05 0.00 0.05 31.0 0.05 100.0 4.0 9
130.00 CRR1418J130 0.25 0.20 0.05 105.0 0.05 174.0 62.0 147
135.00 CRR1418J135 0.05 0.00 0.05 10.0 0.05 110.0 0.0 0
140.00 CRR1418J140 0.05 0.00 0.05 114.0 0.05 100.0 0.0 0
145.00 CRR1418J145 0.05 0.00 0.05 51.0 0.05 100.0 0.0 0
150.00 CRR1418J150 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
155.00 CRR1418J155 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0

Put Options: CRR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CRR1418V40 0.25 0.00 0.00 0.0 0.10 104.0 0.0 0
45.00 CRR1418V45 0.25 0.00 0.00 0.0 0.15 196.0 0.0 0
50.00 CRR1418V50 0.15 0.00 0.10 10.0 0.50 21.0 12.0 34
55.00 CRR1418V55 0.89 0.48 0.80 198.0 0.95 30.0 129.0 175
60.00 CRR1418V60 2.80 1.40 2.60 450.0 2.85 7.0 110.0 253
65.00 CRR1418V65 6.15 2.41 6.00 76.0 6.40 19.0 24.0 342
70.00 CRR1418V70 10.70 3.20 10.20 75.0 10.90 122.0 8.0 224
75.00 CRR1418V75 15.50 4.00 15.20 75.0 15.80 51.0 1.0 521
80.00 CRR1418V80 18.50 0.00 18.20 736.0 20.80 30.0 1.0 123
85.00 CRR1418V85 25.60 3.80 25.30 178.0 26.00 55.0 2.0 568
90.00 CRR1418V90 27.70 0.00 30.30 12.0 30.90 64.0 1.0 370
95.00 CRR1418V95 35.50 4.20 35.50 1.0 36.40 34.0 1.0 119
100.00 CRR1418V100 37.48 0.00 38.20 250.0 41.10 122.0 10.0 120
105.00 CRR1418V105 36.01 -4.99 43.30 251.0 46.20 21.0 10.0 69
110.00 CRR1418V110 43.93 -1.37 48.30 207.0 50.90 11.0 2.0 15
115.00 CRR1418V115 48.17 -2.23 53.20 203.0 56.10 25.0 10.0 15
120.00 CRR1418V120 58.00 3.20 58.10 201.0 61.00 21.0 2.0 4
125.00 CRR1418V125 60.30 0.00 63.10 180.0 66.10 76.0 0.0 0
130.00 CRR1418V130 65.30 0.00 68.10 199.0 71.10 73.0 0.0 0
135.00 CRR1418V135 70.30 0.00 73.10 179.0 76.10 76.0 0.0 0
140.00 CRR1418V140 75.30 0.00 78.20 179.0 81.10 76.0 0.0 0
145.00 CRR1418V145 80.30 0.00 83.10 179.0 86.10 76.0 0.0 0
150.00 CRR1418V150 85.30 0.00 88.10 179.0 91.10 76.0 0.0 0
155.00 CRR1418V155 90.30 0.00 93.10 221.0 95.80 21.0 0.0 0