$78.57 +0.80 (1.03%) City National Corp - NYSE

Sep. 17, 2014 | 04:00 PM
Last Trade: 78.57
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: +0.80 (1.03%)
Prev Close: 77.77
Open: 77.71
Bid: 73.96
Ask: 83.21
Options:

Call Options: CYN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CYN1420I40 36.40 0.00 36.60 88.0 39.60 60.0 0.0 0
45.00 CYN1420I45 31.20 0.00 31.50 24.0 35.70 21.0 0.0 0
50.00 CYN1420I50 25.60 0.00 26.40 26.0 30.70 3.0 0.0 0
55.00 CYN1420I55 20.80 0.00 21.40 10.0 25.20 5.0 0.0 0
60.00 CYN1420I60 16.40 0.00 16.30 121.0 20.30 45.0 0.0 0
65.00 CYN1420I65 11.40 0.00 11.60 85.0 14.60 134.0 0.0 0
70.00 CYN1420I70 4.48 -1.92 6.70 226.0 9.50 120.0 3.0 5
75.00 CYN1420I75 1.75 -0.35 1.50 315.0 4.20 237.0 24.0 127
80.00 CYN1420I80 0.15 -0.35 0.05 10.0 0.30 315.0 2.0 2
85.00 CYN1420I85 0.25 0.00 0.05 10.0 0.25 173.0 0.0 0
90.00 CYN1420I90 0.25 0.00 0.00 0.0 0.25 78.0 0.0 0
95.00 CYN1420I95 0.25 0.00 0.00 0.0 0.25 78.0 0.0 0
100.00 CYN1420I100 0.50 0.00 0.00 0.0 0.50 113.0 0.0 0
105.00 CYN1420I105 0.25 0.00 0.00 0.0 0.25 78.0 0.0 0
110.00 CYN1420I110 0.50 0.00 0.00 0.0 0.50 124.0 0.0 0

Put Options: CYN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CYN1420U40 0.25 0.00 0.00 0.0 0.25 116.0 0.0 0
45.00 CYN1420U45 0.50 0.00 0.00 0.0 0.50 133.0 0.0 0
50.00 CYN1420U50 0.50 0.00 0.00 0.0 0.25 52.0 0.0 0
55.00 CYN1420U55 0.25 0.00 0.00 0.0 0.25 78.0 0.0 0
60.00 CYN1420U60 0.25 0.00 0.05 323.0 0.25 136.0 0.0 0
65.00 CYN1420U65 0.50 0.00 0.05 10.0 0.25 186.0 0.0 0
70.00 CYN1420U70 1.00 0.75 0.05 11.0 0.25 175.0 21.0 27
75.00 CYN1420U75 2.08 1.58 0.10 10.0 0.25 234.0 3.0 8
80.00 CYN1420U80 4.56 3.81 0.55 267.0 4.90 193.0 8.0 10
85.00 CYN1420U85 5.90 0.00 5.50 226.0 8.30 182.0 0.0 0
90.00 CYN1420U90 10.10 0.00 10.50 124.0 13.40 31.0 0.0 0
95.00 CYN1420U95 15.10 0.00 14.80 31.0 18.40 21.0 0.0 0
100.00 CYN1420U100 20.00 0.00 19.90 10.0 23.40 34.0 0.0 0
105.00 CYN1420U105 25.00 0.00 25.00 44.0 28.70 13.0 0.0 0
110.00 CYN1420U110 30.10 0.00 30.50 174.0 33.40 110.0 0.0 0