First Republic Bank $47.03

up +0.08


29/7/2014 04:02 PM  |  NYSE : FRC  
Industries : Banking / Money Center Banks
Last Trade: 47.03
Trade Time: Jul 29 04:02 PM Eastern Daylight Time
Change: 0.08 (0.17 %)
Prev Close: 46.95
Open: 46.89
Bid: 47.03
Ask: 47.05
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FRC Trend Analysis - it has outperformed the S&P 500 by 262%
Options:

Call Options: FRC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 FRC1416H30 15.70 0.00 14.50 481.0 19.40 475.0 0.0 0
35.00 FRC1416H35 10.70 0.00 9.50 435.0 14.40 231.0 0.0 0
40.00 FRC1416H40 6.00 0.60 4.50 971.0 9.40 672.0 3.0 3
45.00 FRC1416H45 3.20 2.35 2.15 23.0 3.00 132.0 34.0 47
50.00 FRC1416H50 0.45 0.30 0.10 10.0 0.40 21.0 2.0 138
55.00 FRC1416H55 0.11 -0.89 0.05 1094.0 5.00 491.0 2.0 2
60.00 FRC1416H60 1.90 0.00 0.05 30.0 5.00 265.0 0.0 0
65.00 FRC1416H65 1.70 0.00 0.05 10.0 5.00 265.0 0.0 0
70.00 FRC1416H70 1.60 0.00 0.00 0.0 5.00 265.0 0.0 0
75.00 FRC1416H75 1.85 0.00 0.00 0.0 5.00 491.0 0.0 0

Put Options: FRC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 FRC1416T30 1.70 0.00 0.00 0.0 5.00 485.0 0.0 0
35.00 FRC1416T35 1.90 0.00 0.00 0.0 5.00 265.0 0.0 0
40.00 FRC1416T40 2.40 0.00 0.05 11.0 2.40 246.0 0.0 0
45.00 FRC1416T45 0.60 0.55 0.20 160.0 2.00 738.0 7.0 231
50.00 FRC1416T50 4.50 2.85 0.90 707.0 5.50 485.0 1.0 1
55.00 FRC1416T55 8.83 1.63 5.80 383.0 10.30 335.0 3.0 3
60.00 FRC1416T60 10.90 0.00 10.50 95.0 15.30 91.0 0.0 0
65.00 FRC1416T65 15.90 0.00 15.50 93.0 20.30 91.0 0.0 0
70.00 FRC1416T70 20.90 0.00 20.50 83.0 25.30 91.0 0.0 0
75.00 FRC1416T75 27.20 0.00 25.80 383.0 30.30 335.0 0.0 0
Trading Center