$49.25 0.00 (0.00%) First Republic Bank - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 49.25
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 49.25
Open: 49.73
Bid: 44.74
Ask: 49.85
Options:

Call Options: FRC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FRC1418J25 22.40 0.00 22.40 547.0 26.50 723.0 0.0 0
30.00 FRC1418J30 17.30 0.00 17.30 10.0 21.60 25.0 0.0 0
35.00 FRC1418J35 11.70 0.00 11.70 283.0 16.40 243.0 0.0 0
40.00 FRC1418J40 7.40 0.00 7.40 193.0 11.50 189.0 0.0 0
45.00 FRC1418J45 3.20 0.00 3.20 361.0 6.20 412.0 0.0 0
50.00 FRC1418J50 0.45 0.35 0.10 219.0 2.35 722.0 2.0 46
55.00 FRC1418J55 0.70 0.00 0.05 10.0 0.70 206.0 0.0 0
60.00 FRC1418J60 1.15 0.00 0.00 0.0 1.15 167.0 0.0 0
65.00 FRC1418J65 0.70 0.00 0.00 0.0 0.70 11.0 0.0 0
70.00 FRC1418J70 0.70 0.00 0.00 0.0 0.70 303.0 0.0 0

Put Options: FRC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FRC1418V25 0.70 0.00 0.00 0.0 0.70 303.0 0.0 0
30.00 FRC1418V30 0.70 0.00 0.00 0.0 0.70 21.0 0.0 0
35.00 FRC1418V35 1.55 0.00 0.00 0.0 1.55 353.0 0.0 0
40.00 FRC1418V40 0.70 0.00 0.05 10.0 0.70 273.0 0.0 0
45.00 FRC1418V45 0.05 0.00 0.05 10.0 1.15 407.0 0.0 0
50.00 FRC1418V50 0.10 0.00 0.10 738.0 3.20 796.0 0.0 0
55.00 FRC1418V55 3.50 0.00 3.50 729.0 7.60 583.0 0.0 0
60.00 FRC1418V60 8.50 0.00 8.50 387.0 12.60 239.0 0.0 0
65.00 FRC1418V65 13.50 0.00 13.50 21.0 18.10 20.0 0.0 0
70.00 FRC1418V70 18.50 0.00 18.50 724.0 22.60 583.0 0.0 0