$84.52 -9.37 (-9.98%) Carbo Ceramics Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 84.52
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -9.37 (-9.98%)
Prev Close: 93.89
Open: 86.01
Bid: 82.56
Ask: 84.53
Options:

Call Options: CRR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CRR1420I65 27.90 0.00 18.70 142.0 20.20 152.0 0.0 0
70.00 CRR1420I70 23.00 0.00 13.90 78.0 15.20 90.0 0.0 0
75.00 CRR1420I75 46.30 28.40 8.70 113.0 10.20 43.0 1.0 1
80.00 CRR1420I80 21.40 8.20 3.80 258.0 5.20 297.0 20.0 23
85.00 CRR1420I85 0.05 -8.15 0.05 10.0 0.10 67.0 90.0 0
90.00 CRR1420I90 0.05 -4.35 0.05 5.0 0.15 105.0 74.0 10
95.00 CRR1420I95 0.05 -0.42 0.20 226.0 0.05 218.0 9.0 108
100.00 CRR1420I100 0.05 0.00 0.05 10.0 0.05 127.0 60.0 196
105.00 CRR1420I105 0.05 0.00 0.05 2.0 0.05 171.0 38.0 455
110.00 CRR1420I110 0.05 0.01 0.05 1.0 0.05 69.0 40.0 1,133
115.00 CRR1420I115 0.05 0.00 0.05 4.0 0.05 76.0 4.0 1,288
120.00 CRR1420I120 0.08 0.03 0.05 74.0 0.15 225.0 10.0 287
125.00 CRR1420I125 0.15 0.10 0.05 1.0 0.05 35.0 30.0 198
130.00 CRR1420I130 0.05 0.00 0.05 11.0 0.05 76.0 31.0 180
135.00 CRR1420I135 0.37 0.12 0.05 18.0 0.25 329.0 1.0 245
140.00 CRR1420I140 0.10 -0.15 0.05 70.0 0.25 323.0 2.0 147
145.00 CRR1420I145 0.25 0.00 0.10 1.0 0.30 349.0 1.0 181
150.00 CRR1420I150 0.05 -0.05 0.05 4.0 0.05 50.0 4.0 176
155.00 CRR1420I155 0.05 -0.20 0.05 4.0 0.50 372.0 4.0 232
160.00 CRR1420I160 0.10 -0.15 0.10 1.0 0.25 234.0 1.0 50
165.00 CRR1420I165 1.60 1.35 0.05 21.0 0.25 214.0 6.0 46
170.00 CRR1420I170 0.10 0.05 0.10 7.0 0.25 267.0 28.0 78
175.00 CRR1420I175 0.07 -0.18 0.05 1.0 0.25 316.0 16.0 152
180.00 CRR1420I180 0.10 0.05 0.10 30.0 0.25 267.0 60.0 56
185.00 CRR1420I185 1.40 1.15 0.05 524.0 0.25 214.0 10.0 18
190.00 CRR1420I190 0.07 -0.18 0.05 21.0 0.25 267.0 18.0 40
195.00 CRR1420I195 0.05 -0.20 0.05 1.0 0.25 220.0 1.0 2
200.00 CRR1420I200 1.55 1.30 0.05 7.0 0.25 234.0 2.0 2
210.00 CRR1420I210 0.25 0.00 0.05 10.0 0.50 334.0 0.0 0

Put Options: CRR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CRR1420U65 0.50 0.00 0.05 1.0 0.50 175.0 0.0 0
70.00 CRR1420U70 0.25 0.00 0.05 11.0 0.10 51.0 0.0 0
75.00 CRR1420U75 0.05 -0.45 0.05 72.0 0.25 70.0 4.0 17
80.00 CRR1420U80 0.24 -0.01 0.05 11.0 0.15 55.0 5.0 10
85.00 CRR1420U85 0.50 0.25 0.25 21.0 0.90 147.0 553.0 35
90.00 CRR1420U90 5.40 5.27 5.00 161.0 6.10 106.0 286.0 264
95.00 CRR1420U95 8.90 7.38 10.10 46.0 11.00 133.0 125.0 400
100.00 CRR1420U100 13.00 7.00 15.00 114.0 16.10 73.0 16.0 467
105.00 CRR1420U105 19.50 10.50 19.90 68.0 21.40 172.0 1115.0 1,324
110.00 CRR1420U110 25.60 11.40 25.60 4.0 26.20 30.0 11.0 125
115.00 CRR1420U115 29.00 10.06 28.60 542.0 31.20 142.0 30.0 317
120.00 CRR1420U120 30.80 6.50 33.60 473.0 36.30 174.0 25.0 57
125.00 CRR1420U125 37.96 9.46 38.50 391.0 41.30 128.0 46.0 598
130.00 CRR1420U130 41.30 6.60 43.50 366.0 46.30 112.0 2.0 90
135.00 CRR1420U135 28.50 -10.80 48.50 354.0 51.20 100.0 1.0 13
140.00 CRR1420U140 33.30 -10.90 53.60 351.0 56.30 100.0 3.0 2
145.00 CRR1420U145 16.00 -33.30 58.50 354.0 61.10 51.0 9.0 11
150.00 CRR1420U150 11.70 -42.50 63.60 351.0 66.20 98.0 1.0 4
155.00 CRR1420U155 12.30 -47.00 68.60 351.0 71.40 120.0 5.0 4
160.00 CRR1420U160 16.10 -48.10 73.50 354.0 76.10 23.0 1.0 1
165.00 CRR1420U165 69.20 0.00 78.50 354.0 81.10 23.0 0.0 0
170.00 CRR1420U170 74.20 0.00 83.50 342.0 86.10 21.0 0.0 0
175.00 CRR1420U175 79.20 0.00 88.70 337.0 91.40 110.0 0.0 0
180.00 CRR1420U180 84.20 0.00 93.50 342.0 96.20 90.0 0.0 0
185.00 CRR1420U185 89.30 0.00 98.60 351.0 101.30 100.0 0.0 0
190.00 CRR1420U190 94.20 0.00 103.60 351.0 106.40 120.0 0.0 0
195.00 CRR1420U195 99.30 0.00 108.60 311.0 111.40 160.0 0.0 0
200.00 CRR1420U200 104.20 0.00 113.50 354.0 116.20 58.0 0.0 0
210.00 CRR1420U210 114.20 0.00 123.50 354.0 126.20 58.0 0.0 0