$70.93 +0.58 (0.82%) Cintas Corp - NASDAQ

Oct. 23, 2014 | 03:00 PM
Last Trade: 70.93
Trade Time: Oct 23 03:00 PM Eastern Daylight Time
Change: +0.58 (0.82%)
Prev Close: 70.35
Open: 71.01
Bid: 70.89
Ask: 70.94
Options:

Call Options: CTAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CTAS1422K40 30.10 0.00 29.80 263.0 31.80 218.0 0.0 0
42.50 CTAS1422K42.5 27.30 0.00 26.80 53.0 30.10 41.0 0.0 0
45.00 CTAS1422K45 24.10 0.00 24.50 76.0 27.20 72.0 0.0 0
47.50 CTAS1422K47.5 22.90 0.00 22.00 81.0 24.70 64.0 0.0 0
50.00 CTAS1422K50 20.10 0.00 19.70 87.0 22.30 86.0 0.0 0
52.50 CTAS1422K52.5 17.80 0.00 17.40 91.0 19.70 90.0 0.0 0
55.00 CTAS1422K55 15.30 0.00 15.10 48.0 16.60 40.0 0.0 0
57.50 CTAS1422K57.5 3.00 -9.70 12.50 307.0 14.10 216.0 25.0 25
60.00 CTAS1422K60 10.09 -0.11 10.40 127.0 11.60 104.0 1.0 1
62.50 CTAS1422K62.5 6.16 -1.64 7.90 209.0 9.00 182.0 3.0 66
65.00 CTAS1422K65 6.10 0.00 5.40 238.0 6.60 221.0 5.0 166
67.50 CTAS1422K67.5 3.20 0.00 3.10 290.0 4.10 220.0 7.0 200
70.00 CTAS1422K70 1.45 0.00 1.55 23.0 1.70 8.0 22.0 226
72.50 CTAS1422K72.5 0.50 0.00 0.45 190.0 0.70 222.0 37.0 538
75.00 CTAS1422K75 0.30 0.25 0.05 10.0 0.30 164.0 40.0 40
77.50 CTAS1422K77.5 0.25 0.00 0.00 0.0 0.25 107.0 0.0 0
80.00 CTAS1422K80 0.25 0.00 0.00 0.0 0.25 106.0 0.0 0

Put Options: CTAS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CTAS1422W40 0.25 0.00 0.05 10.0 0.25 177.0 0.0 0
42.50 CTAS1422W42.5 0.30 0.00 0.05 11.0 0.25 122.0 0.0 0
45.00 CTAS1422W45 0.10 -0.15 0.05 10.0 0.25 138.0 2.0 2
47.50 CTAS1422W47.5 0.05 -0.35 0.05 1.0 0.25 139.0 1.0 1
50.00 CTAS1422W50 0.65 0.40 0.05 11.0 0.25 177.0 6.0 12
52.50 CTAS1422W52.5 0.25 0.00 0.05 11.0 0.25 163.0 0.0 0
55.00 CTAS1422W55 0.08 -0.22 0.05 10.0 0.25 163.0 3.0 23
57.50 CTAS1422W57.5 0.90 0.65 0.05 18.0 0.25 214.0 20.0 71
60.00 CTAS1422W60 0.15 -0.10 0.05 178.0 0.25 225.0 6.0 51
62.50 CTAS1422W62.5 0.15 0.10 0.10 140.0 0.25 180.0 62.0 123
65.00 CTAS1422W65 0.25 0.20 0.20 243.0 0.35 143.0 22.0 223
67.50 CTAS1422W67.5 0.55 -0.20 0.50 238.0 0.65 25.0 15.0 143
70.00 CTAS1422W70 1.70 0.00 1.25 57.0 1.45 10.0 98.0 136
72.50 CTAS1422W72.5 3.30 0.70 2.50 230.0 3.10 120.0 10.0 49
75.00 CTAS1422W75 5.60 1.40 4.50 224.0 5.50 95.0 10.0 0
77.50 CTAS1422W77.5 8.00 1.90 6.90 219.0 8.00 136.0 10.0 0
80.00 CTAS1422W80 9.00 0.00 9.40 175.0 10.60 161.0 0.0 0