Carbo Ceramics Inc $138.89

down -0.64


17/4/2014 06:40 PM  |  NYSEARCA : CRR  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 138.89
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.64 (-0.46 %)
Prev Close: 139.53
Open: 140.75
Bid: 131.12
Ask: 140.14
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 47%
Options:

Call Options: CRR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 CRR1419D85 52.30 0.00 52.60 65.0 55.60 79.0 0.0 0
90.00 CRR1419D90 47.30 0.00 47.60 65.0 50.60 79.0 0.0 0
95.00 CRR1419D95 42.30 0.00 42.60 65.0 45.60 79.0 0.0 0
100.00 CRR1419D100 30.50 -6.70 37.60 92.0 40.60 95.0 5.0 5
105.00 CRR1419D105 32.00 -0.20 32.70 92.0 35.60 135.0 5.0 5
110.00 CRR1419D110 12.34 -14.86 27.60 102.0 30.60 135.0 1.0 4
115.00 CRR1419D115 22.30 -0.20 22.70 92.0 25.60 145.0 2.0 8
120.00 CRR1419D120 18.97 1.67 17.70 118.0 19.90 113.0 2.0 54
125.00 CRR1419D125 13.20 0.00 12.60 128.0 15.60 237.0 1.0 94
130.00 CRR1419D130 10.30 1.74 8.00 58.0 9.90 118.0 5.0 87
135.00 CRR1419D135 4.00 0.39 3.00 86.0 4.80 146.0 4.0 86
140.00 CRR1419D140 0.70 0.25 0.05 21.0 0.05 60.0 34.0 239
145.00 CRR1419D145 0.65 0.60 0.05 3.0 0.25 211.0 5.0 75
150.00 CRR1419D150 0.25 0.00 0.05 63.0 0.50 259.0 1.0 100
155.00 CRR1419D155 0.15 -0.10 0.10 1.0 0.50 214.0 17.0 10

Put Options: CRR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 CRR1419P85 0.08 -0.17 0.05 10.0 0.50 168.0 10.0 2
90.00 CRR1419P90 0.25 0.00 0.05 410.0 0.50 214.0 0.0 0
95.00 CRR1419P95 0.13 -0.12 0.05 394.0 0.55 232.0 15.0 10
100.00 CRR1419P100 0.25 0.00 0.05 3.0 0.50 214.0 0.0 0
105.00 CRR1419P105 0.15 -0.05 0.05 6.0 0.50 195.0 2.0 57
110.00 CRR1419P110 0.05 0.00 0.05 10.0 0.05 1.0 10.0 273
115.00 CRR1419P115 0.10 -0.15 0.05 2.0 0.50 235.0 3.0 110
120.00 CRR1419P120 0.20 -0.05 0.05 2.0 0.50 247.0 3.0 144
125.00 CRR1419P125 0.35 0.10 0.05 4.0 0.05 31.0 5.0 115
130.00 CRR1419P130 0.20 -0.05 0.20 3.0 0.50 252.0 3.0 133
135.00 CRR1419P135 0.25 0.00 0.05 14.0 0.50 199.0 24.0 80
140.00 CRR1419P140 2.25 0.00 0.15 125.0 1.75 81.0 1.0 66
145.00 CRR1419P145 6.40 0.00 4.40 185.0 7.10 93.0 1.0 13
150.00 CRR1419P150 10.00 0.00 9.40 155.0 11.90 42.0 0.0 0
155.00 CRR1419P155 14.80 0.00 14.40 155.0 17.00 82.0 0.0 0
Trading Center