$51.29 +0.16 (0.31%) First Republic Bank - NYSE

Nov. 24, 2014 | 01:05 PM
Last Trade: 51.29
Trade Time: Nov 24 01:05 PM Eastern Daylight Time
Change: +0.16 (0.31%)
Prev Close: 51.13
Open: 51.45
Bid: 51.30
Ask: 51.33
Options:

Call Options: FRC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FRC1420L25 24.70 0.00 24.30 125.0 28.80 86.0 0.0 0
30.00 FRC1420L30 19.20 0.00 19.30 21.0 23.80 31.0 0.0 0
35.00 FRC1420L35 14.60 0.00 14.30 21.0 18.80 31.0 0.0 0
40.00 FRC1420L40 9.70 0.00 9.40 21.0 13.80 11.0 0.0 0
45.00 FRC1420L45 5.80 0.00 4.20 31.0 8.80 10.0 0.0 0
50.00 FRC1420L50 2.39 0.79 1.75 22.0 2.65 73.0 1.0 4
55.00 FRC1420L55 0.35 0.30 0.05 11.0 0.30 21.0 1.0 1
60.00 FRC1420L60 0.50 0.00 0.00 0.0 4.50 11.0 0.0 0
65.00 FRC1420L65 0.50 0.00 0.00 0.0 4.50 11.0 0.0 0
70.00 FRC1420L70 0.50 0.00 0.00 0.0 0.25 36.0 0.0 0

Put Options: FRC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FRC1420X25 0.50 0.00 0.00 0.0 0.25 41.0 0.0 0
30.00 FRC1420X30 0.50 0.00 0.00 0.0 4.50 11.0 0.0 0
35.00 FRC1420X35 0.50 0.00 0.00 0.0 4.50 61.0 0.0 0
40.00 FRC1420X40 0.50 0.00 0.05 10.0 0.25 21.0 0.0 0
45.00 FRC1420X45 0.35 0.00 0.05 10.0 0.25 21.0 0.0 0
50.00 FRC1420X50 0.50 0.00 0.40 24.0 0.65 21.0 0.0 0
55.00 FRC1420X55 3.00 0.00 2.40 11.0 5.40 11.0 0.0 0
60.00 FRC1420X60 6.50 0.00 6.30 11.0 10.80 10.0 0.0 0
65.00 FRC1420X65 11.50 0.00 11.40 11.0 15.80 21.0 0.0 0
70.00 FRC1420X70 16.50 0.00 16.40 115.0 20.80 47.0 0.0 0