$77.19 -1.31 (-1.67%) City National Corp - NYSE

Nov. 28, 2014 | 01:00 PM
Last Trade: 77.19
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -1.31 (-1.67%)
Prev Close: 78.50
Open: 78.56
Bid: 73.27
Ask: 81.64
Options:

Call Options: CYN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CYN1420L35 41.20 0.00 40.10 4.0 44.40 5.0 0.0 0
40.00 CYN1420L40 36.30 0.00 36.10 31.0 39.80 10.0 0.0 0
45.00 CYN1420L45 31.30 0.00 31.30 31.0 34.60 10.0 0.0 0
50.00 CYN1420L50 26.20 0.00 26.30 31.0 29.60 10.0 0.0 0
55.00 CYN1420L55 21.10 0.00 20.90 20.0 24.70 41.0 0.0 0
60.00 CYN1420L60 16.20 0.00 16.50 33.0 19.70 10.0 0.0 0
65.00 CYN1420L65 13.10 0.00 12.10 31.0 14.30 33.0 0.0 0
70.00 CYN1420L70 8.10 0.00 7.10 46.0 9.10 110.0 0.0 0
75.00 CYN1420L75 2.65 -0.75 2.75 32.0 4.40 186.0 125.0 125
80.00 CYN1420L80 1.55 1.10 0.30 46.0 0.60 3.0 4.0 12
85.00 CYN1420L85 0.25 0.00 0.05 10.0 0.25 95.0 0.0 0
90.00 CYN1420L90 0.25 0.00 0.00 0.0 0.25 56.0 0.0 0
95.00 CYN1420L95 0.25 0.00 0.00 0.0 0.25 56.0 0.0 0
100.00 CYN1420L100 0.25 0.00 0.00 0.0 0.25 96.0 0.0 0

Put Options: CYN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CYN1420X35 0.50 0.00 0.00 0.0 0.25 19.0 0.0 0
40.00 CYN1420X40 0.25 0.00 0.00 0.0 0.50 92.0 0.0 0
45.00 CYN1420X45 0.25 0.00 0.00 0.0 0.50 92.0 0.0 0
50.00 CYN1420X50 0.25 0.00 0.00 0.0 0.50 92.0 0.0 0
55.00 CYN1420X55 0.25 0.00 0.05 1.0 0.50 92.0 0.0 0
60.00 CYN1420X60 0.25 0.00 0.05 10.0 0.50 104.0 0.0 0
65.00 CYN1420X65 0.25 0.00 0.05 211.0 0.50 163.0 0.0 0
70.00 CYN1420X70 0.25 0.00 0.05 11.0 0.50 216.0 0.0 0
75.00 CYN1420X75 0.55 0.30 0.15 203.0 0.65 56.0 7.0 7
80.00 CYN1420X80 4.15 2.20 1.70 200.0 3.50 11.0 3.0 3
85.00 CYN1420X85 6.00 0.00 5.90 135.0 8.40 65.0 0.0 0
90.00 CYN1420X90 11.20 0.00 10.70 61.0 13.00 15.0 0.0 0
95.00 CYN1420X95 14.20 0.00 15.20 41.0 18.80 31.0 0.0 0
100.00 CYN1420X100 20.80 0.00 20.60 117.0 23.80 99.0 0.0 0