$47.58 +0.50 (1.06%) First Republic Bank - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 47.58
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.50 (1.06%)
Prev Close: 47.08
Open: 47.26
Bid: 43.33
Ask: 51.82
Options:

Call Options: FRC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 FRC1422K30 15.60 0.00 15.30 574.0 19.60 422.0 0.0 0
35.00 FRC1422K35 9.70 0.00 10.20 245.0 14.60 141.0 0.0 0
40.00 FRC1422K40 14.90 9.90 5.10 630.0 9.60 422.0 6.0 2
45.00 FRC1422K45 2.35 0.55 0.30 811.0 5.00 550.0 2.0 2
50.00 FRC1422K50 0.45 0.40 0.25 10.0 0.70 12.0 1.0 413
55.00 FRC1422K55 0.20 -0.25 0.05 30.0 1.30 362.0 12.0 20
60.00 FRC1422K60 0.50 0.00 0.05 605.0 1.05 21.0 0.0 0
65.00 FRC1422K65 0.50 0.00 0.05 10.0 1.05 21.0 0.0 0
70.00 FRC1422K70 0.50 0.00 0.00 0.0 1.05 21.0 0.0 0
75.00 FRC1422K75 0.25 0.00 0.00 0.0 1.05 21.0 0.0 0
80.00 FRC1422K80 0.25 0.00 0.00 0.0 1.05 282.0 0.0 0

Put Options: FRC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 FRC1422W30 0.25 0.00 0.00 0.0 1.05 232.0 0.0 0
35.00 FRC1422W35 0.50 0.00 0.05 10.0 1.05 21.0 0.0 0
40.00 FRC1422W40 0.50 0.15 0.10 10.0 0.55 243.0 500.0 500
45.00 FRC1422W45 0.65 0.35 0.30 20.0 1.20 255.0 2.0 81
50.00 FRC1422W50 4.00 2.35 1.10 533.0 5.50 669.0 10.0 11
55.00 FRC1422W55 7.00 0.90 5.60 490.0 10.00 600.0 10.0 10
60.00 FRC1422W60 11.00 0.00 10.50 83.0 15.00 31.0 0.0 0
65.00 FRC1422W65 16.00 0.00 15.60 21.0 19.90 10.0 0.0 0
70.00 FRC1422W70 20.90 0.00 20.50 81.0 25.00 31.0 0.0 0
75.00 FRC1422W75 25.90 0.00 25.50 81.0 30.00 31.0 0.0 0
80.00 FRC1422W80 31.10 0.00 30.50 452.0 35.00 582.0 0.0 0