$55.91 +3.66 (7.00%) Carbo Ceramics Inc - NYSE

Oct. 30, 2014 | 02:11 PM
Last Trade: 55.91
Trade Time: Oct 30 02:11 PM Eastern Daylight Time
Change: +3.66 (7.00%)
Prev Close: 52.25
Open: 52.07
Bid: 55.83
Ask: 55.92
Options:

Call Options: CRR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CRR1422K40 11.38 0.38 14.20 135.0 16.90 567.0 10.0 11
45.00 CRR1422K45 9.00 2.10 9.20 183.0 12.10 600.0 6.0 7
50.00 CRR1422K50 8.00 3.46 5.20 166.0 8.10 396.0 173.0 122
55.00 CRR1422K55 2.50 0.15 2.25 10.0 3.40 235.0 273.0 470
60.00 CRR1422K60 1.00 -0.20 1.00 7.0 1.65 242.0 309.0 2,885
65.00 CRR1422K65 0.15 -0.25 0.20 492.0 0.80 164.0 28.0 338
70.00 CRR1422K70 0.10 -0.15 0.05 1.0 0.45 315.0 36.0 430
75.00 CRR1422K75 0.10 0.00 0.10 2.0 0.25 156.0 10.0 334
80.00 CRR1422K80 0.25 -0.05 0.05 42.0 0.25 143.0 10.0 303
85.00 CRR1422K85 0.15 -0.25 0.05 89.0 0.25 105.0 30.0 139
90.00 CRR1422K90 0.05 -0.25 0.05 4.0 0.25 57.0 4.0 33
95.00 CRR1422K95 0.30 0.00 0.05 5.0 0.25 58.0 32.0 31
100.00 CRR1422K100 0.25 0.00 0.05 93.0 0.25 59.0 0.0 0
105.00 CRR1422K105 0.25 0.00 0.25 10.0 0.25 59.0 0.0 0
110.00 CRR1422K110 0.25 0.00 0.15 10.0 0.25 59.0 0.0 0
115.00 CRR1422K115 0.25 0.00 0.05 10.0 0.25 59.0 0.0 0
120.00 CRR1422K120 0.25 0.00 0.00 0.0 0.25 59.0 0.0 0
125.00 CRR1422K125 0.25 0.00 0.00 0.0 0.25 59.0 0.0 0
130.00 CRR1422K130 0.25 0.00 0.00 0.0 0.25 59.0 0.0 0

Put Options: CRR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CRR1422W40 0.19 -0.16 0.05 54.0 0.40 285.0 31.0 106
45.00 CRR1422W45 0.20 -0.95 0.20 271.0 0.55 50.0 147.0 341
50.00 CRR1422W50 1.10 -1.65 0.75 381.0 1.45 34.0 798.0 1,206
55.00 CRR1422W55 5.75 0.22 1.75 10.0 3.50 43.0 11.0 501
60.00 CRR1422W60 6.60 -1.90 6.20 9.0 6.60 5.0 139.0 311
65.00 CRR1422W65 9.00 -3.10 8.70 622.0 11.40 81.0 2.0 842
70.00 CRR1422W70 8.20 -8.70 13.70 575.0 16.30 172.0 8.0 95
75.00 CRR1422W75 24.41 2.51 18.60 568.0 21.20 189.0 16.0 25
80.00 CRR1422W80 27.40 0.00 23.60 507.0 26.30 91.0 0.0 0
85.00 CRR1422W85 25.79 -6.51 28.60 451.0 31.20 101.0 10.0 15
90.00 CRR1422W90 38.18 1.48 33.30 416.0 36.40 97.0 10.0 20
95.00 CRR1422W95 41.70 0.00 38.20 232.0 41.60 61.0 0.0 0
100.00 CRR1422W100 46.70 0.00 43.20 66.0 46.50 59.0 0.0 0
105.00 CRR1422W105 51.70 0.00 48.10 10.0 51.50 55.0 0.0 0
110.00 CRR1422W110 56.70 0.00 53.20 66.0 56.50 61.0 0.0 0
115.00 CRR1422W115 61.70 0.00 58.30 65.0 61.20 51.0 0.0 0
120.00 CRR1422W120 66.70 0.00 63.20 66.0 66.60 61.0 0.0 0
125.00 CRR1422W125 71.70 0.00 68.30 65.0 71.20 61.0 0.0 0
130.00 CRR1422W130 76.70 0.00 73.40 60.0 76.40 51.0 0.0 0