$72.82 -0.40 (-0.55%) City National Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 72.82
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.40 (-0.55%)
Prev Close: 73.22
Open: 73.42
Bid: 68.95
Ask: 76.75
Options:

Call Options: CYN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CYN1422K45 25.80 0.00 26.90 86.0 29.60 112.0 0.0 0
50.00 CYN1422K50 20.90 0.00 21.90 35.0 24.90 20.0 0.0 0
55.00 CYN1422K55 15.80 0.00 17.50 5.0 19.50 51.0 0.0 0
60.00 CYN1422K60 9.80 -2.70 12.50 79.0 14.60 151.0 10.0 10
65.00 CYN1422K65 6.00 -1.70 7.70 100.0 9.50 200.0 10.0 10
70.00 CYN1422K70 3.79 0.49 3.30 154.0 4.10 173.0 2.0 19
75.00 CYN1422K75 1.05 0.05 0.95 21.0 1.45 207.0 15.0 167
80.00 CYN1422K80 0.50 0.00 0.05 84.0 0.30 54.0 2.0 419
85.00 CYN1422K85 0.70 0.20 0.05 10.0 0.25 56.0 10.0 27
90.00 CYN1422K90 0.35 -0.15 0.05 10.0 0.25 52.0 10.0 10
95.00 CYN1422K95 0.25 -0.25 0.05 21.0 0.25 61.0 10.0 10
100.00 CYN1422K100 0.50 0.00 0.10 11.0 0.25 56.0 0.0 0
105.00 CYN1422K105 0.50 0.00 0.05 11.0 0.25 44.0 0.0 0

Put Options: CYN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CYN1422W45 0.50 0.00 0.05 10.0 0.25 84.0 0.0 0
50.00 CYN1422W50 0.50 0.00 0.05 11.0 0.25 89.0 0.0 0
55.00 CYN1422W55 0.45 -0.05 0.05 10.0 0.25 69.0 10.0 10
60.00 CYN1422W60 0.15 -0.30 0.05 49.0 0.25 87.0 80.0 65
65.00 CYN1422W65 1.08 0.88 0.10 186.0 0.40 49.0 5.0 44
70.00 CYN1422W70 1.05 0.15 0.65 7.0 1.05 52.0 4.0 314
75.00 CYN1422W75 3.60 0.00 3.10 173.0 3.60 44.0 42.0 364
80.00 CYN1422W80 3.21 -3.79 6.00 219.0 8.00 118.0 3.0 173
85.00 CYN1422W85 11.80 0.00 10.90 204.0 12.80 97.0 0.0 0
90.00 CYN1422W90 16.60 0.00 15.90 107.0 17.90 20.0 0.0 0
95.00 CYN1422W95 20.80 0.00 20.60 111.0 23.30 41.0 0.0 0
100.00 CYN1422W100 25.20 0.00 25.00 182.0 28.30 76.0 0.0 0
105.00 CYN1422W105 30.90 0.00 30.80 174.0 33.00 81.0 0.0 0