$73.03 -0.03 (-0.04%) Cintas Corp - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 73.03
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.04%)
Prev Close: 73.06
Open: 72.96
Bid: 73.02
Ask: 73.08
Options:

Call Options: CTAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
46.65 CTAS1420L46.65 24.30 0.00 25.90 89.0 26.90 80.0 0.0 0
47.50 CTAS1420L47.5 22.80 0.00 22.80 107.0 24.60 77.0 0.0 0
49.15 CTAS1420L49.15 21.80 0.00 23.40 61.0 24.40 57.0 0.0 0
54.15 CTAS1420L54.15 16.80 0.00 18.50 47.0 19.30 47.0 0.0 0
59.15 CTAS1420L59.15 12.50 0.00 13.50 85.0 14.30 53.0 0.0 0
61.65 CTAS1420L61.65 9.60 -1.10 10.80 116.0 12.00 94.0 2.0 2
64.15 CTAS1420L64.15 8.50 0.00 8.70 73.0 9.30 60.0 0.0 0
65.00 CTAS1420L65 6.00 0.00 6.00 135.0 7.20 162.0 0.0 0
66.65 CTAS1420L66.65 6.18 1.68 5.90 178.0 7.20 168.0 4.0 2
69.15 CTAS1420L69.15 3.62 0.97 4.10 157.0 4.60 117.0 1.0 1
71.65 CTAS1420L71.65 2.00 -0.40 2.15 235.0 2.55 46.0 6.0 130
72.50 CTAS1420L72.5 1.39 0.00 1.15 100.0 1.45 389.0 2.0 97
74.15 CTAS1420L74.15 1.05 0.00 0.90 288.0 1.15 66.0 8.0 69
76.65 CTAS1420L76.65 0.40 0.00 0.20 290.0 0.55 275.0 0.0 0
77.50 CTAS1420L77.5 0.15 0.00 0.15 130.0 0.60 290.0 0.0 0
79.15 CTAS1420L79.15 0.10 -0.40 0.05 90.0 0.30 312.0 1.0 1
80.00 CTAS1420L80 0.05 0.00 0.05 87.0 0.30 206.0 0.0 0
81.65 CTAS1420L81.65 0.50 0.00 0.00 0.0 0.50 111.0 0.0 0
82.50 CTAS1420L82.5 0.25 0.00 0.05 10.0 0.25 110.0 0.0 0
84.15 CTAS1420L84.15 0.45 0.00 0.00 0.0 0.50 127.0 0.0 0
85.00 CTAS1420L85 0.25 0.00 0.00 0.0 0.25 97.0 0.0 0

Put Options: CTAS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
46.65 CTAS1420X46.65 0.50 0.00 0.00 0.0 0.50 135.0 0.0 0
47.50 CTAS1420X47.5 0.25 0.00 0.00 0.0 0.25 97.0 0.0 0
49.15 CTAS1420X49.15 0.45 0.00 0.00 0.0 0.50 98.0 0.0 0
50.00 CTAS1420X50 0.25 0.00 0.00 0.0 0.25 122.0 0.0 0
54.15 CTAS1420X54.15 0.50 0.00 0.00 0.0 0.50 88.0 0.0 0
55.00 CTAS1420X55 0.25 0.00 0.05 10.0 0.25 119.0 0.0 0
59.15 CTAS1420X59.15 0.50 0.00 0.05 65.0 0.50 197.0 0.0 0
61.65 CTAS1420X61.65 0.05 0.00 0.05 10.0 0.50 206.0 0.0 0
64.15 CTAS1420X64.15 0.05 0.00 0.05 94.0 0.50 284.0 0.0 0
65.00 CTAS1420X65 0.50 0.00 0.50 100.0 0.70 137.0 0.0 0
66.65 CTAS1420X66.65 0.15 0.00 0.10 162.0 0.35 191.0 0.0 2
67.50 CTAS1420X67.5 1.50 0.60 0.90 123.0 1.20 242.0 2.0 2
69.15 CTAS1420X69.15 0.45 -0.13 0.40 100.0 0.55 85.0 8.0 105
70.00 CTAS1420X70 1.85 0.25 1.60 274.0 1.95 341.0 80.0 80
71.65 CTAS1420X71.65 1.05 -0.14 0.90 137.0 1.15 109.0 1.0 19
72.50 CTAS1420X72.5 2.10 -0.70 2.80 291.0 3.30 92.0 3.0 22
74.15 CTAS1420X74.15 2.87 0.72 2.05 23.0 2.35 127.0 4.0 19
75.00 CTAS1420X75 3.90 0.00 3.90 348.0 5.30 138.0 2.0 19
76.65 CTAS1420X76.65 3.70 0.00 3.80 90.0 4.30 155.0 0.0 10
79.15 CTAS1420X79.15 5.80 0.00 6.00 43.0 6.60 77.0 0.0 0
80.00 CTAS1420X80 8.00 0.00 8.00 219.0 9.90 57.0 0.0 0
81.65 CTAS1420X81.65 8.20 0.00 8.40 40.0 9.00 56.0 0.0 0
82.50 CTAS1420X82.5 9.70 0.00 9.70 208.0 13.00 171.0 0.0 0
84.15 CTAS1420X84.15 10.10 0.00 10.80 31.0 11.60 86.0 0.0 0