$78.25 +0.78 (1.01%) City National Corp - NYSE

Nov. 24, 2014 | 04:00 PM
Last Trade: 78.25
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: +0.78 (1.01%)
Prev Close: 77.47
Open: 77.50
Bid: 73.60
Ask: 82.89
Options:

Call Options: CYN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CYN1420L35 41.40 0.00 41.90 4.0 43.60 1.0 0.0 0
40.00 CYN1420L40 36.70 0.00 35.90 31.0 40.30 10.0 0.0 0
45.00 CYN1420L45 31.60 0.00 30.90 31.0 35.30 20.0 0.0 0
50.00 CYN1420L50 26.70 0.00 25.80 10.0 30.20 27.0 0.0 0
55.00 CYN1420L55 21.10 0.00 21.00 41.0 25.00 41.0 0.0 0
60.00 CYN1420L60 17.00 0.00 16.00 41.0 20.00 41.0 0.0 0
65.00 CYN1420L65 12.00 0.00 11.20 109.0 15.20 117.0 0.0 0
70.00 CYN1420L70 7.10 0.00 6.10 166.0 10.10 166.0 0.0 0
75.00 CYN1420L75 2.65 -0.05 2.90 233.0 3.90 52.0 125.0 125
80.00 CYN1420L80 1.55 0.75 0.30 300.0 0.90 167.0 4.0 12
85.00 CYN1420L85 0.55 0.00 0.05 10.0 0.50 135.0 0.0 0
90.00 CYN1420L90 0.55 0.00 0.00 0.0 0.50 59.0 0.0 0
95.00 CYN1420L95 0.55 0.00 0.00 0.0 0.50 60.0 0.0 0
100.00 CYN1420L100 0.50 0.00 0.00 0.0 0.50 114.0 0.0 0

Put Options: CYN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CYN1420X35 1.25 0.00 0.00 0.0 4.90 26.0 0.0 0
40.00 CYN1420X40 0.55 0.00 0.00 0.0 0.50 86.0 0.0 0
45.00 CYN1420X45 0.55 0.00 0.00 0.0 0.50 86.0 0.0 0
50.00 CYN1420X50 0.60 0.00 0.00 0.0 0.50 86.0 0.0 0
55.00 CYN1420X55 0.50 0.00 0.05 1.0 0.50 86.0 0.0 0
60.00 CYN1420X60 0.55 0.00 0.05 10.0 0.50 94.0 0.0 0
65.00 CYN1420X65 0.50 0.00 0.05 211.0 0.50 140.0 0.0 0
70.00 CYN1420X70 0.05 0.00 0.05 11.0 0.50 138.0 0.0 0
75.00 CYN1420X75 0.50 0.00 0.30 187.0 0.85 247.0 5.0 7
80.00 CYN1420X80 4.15 3.25 2.05 218.0 3.20 238.0 3.0 3
85.00 CYN1420X85 5.60 0.00 5.10 165.0 9.00 165.0 0.0 0
90.00 CYN1420X90 10.50 0.00 10.90 66.0 13.00 62.0 0.0 0
95.00 CYN1420X95 15.40 0.00 15.10 31.0 19.30 10.0 0.0 0
100.00 CYN1420X100 20.40 0.00 20.10 107.0 24.00 98.0 0.0 0