$163.36 -1.37 (-0.83%) Ralph Lauren Corp - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 163.36
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -1.37 (-0.83%)
Prev Close: 164.73
Open: 164.80
Bid: 160.01
Ask: 172.49
Options:

Call Options: RL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 RL1418J90 73.10 0.00 71.20 10.0 74.40 7.0 0.0 0
95.00 RL1418J95 68.10 0.00 66.50 10.0 69.30 7.0 0.0 0
100.00 RL1418J100 63.10 0.00 61.50 7.0 64.30 10.0 0.0 0
105.00 RL1418J105 58.10 0.00 56.50 10.0 59.40 7.0 0.0 0
110.00 RL1418J110 53.10 0.00 51.30 11.0 54.30 10.0 0.0 0
115.00 RL1418J115 48.10 0.00 46.50 7.0 49.30 7.0 0.0 0
120.00 RL1418J120 43.10 0.00 41.40 20.0 44.30 21.0 0.0 0
125.00 RL1418J125 46.66 8.16 36.50 21.0 39.40 19.0 2.0 2
130.00 RL1418J130 24.00 -9.10 31.20 21.0 34.30 21.0 25.0 6
135.00 RL1418J135 25.68 -2.42 26.70 64.0 29.40 39.0 5.0 5
140.00 RL1418J140 28.20 5.10 21.70 84.0 24.40 49.0 2.0 25
145.00 RL1418J145 25.00 6.80 16.80 107.0 19.30 60.0 4.0 12
150.00 RL1418J150 19.70 6.00 11.90 373.0 14.50 299.0 762.0 518
155.00 RL1418J155 15.00 6.00 7.30 455.0 9.90 501.0 350.0 1
160.00 RL1418J160 3.90 -0.90 4.60 61.0 5.10 389.0 2.0 33
165.00 RL1418J165 1.50 -1.30 1.85 55.0 2.05 138.0 1.0 389
170.00 RL1418J170 0.60 -0.20 0.55 235.0 0.75 331.0 127.0 3,053
175.00 RL1418J175 0.15 -0.10 0.10 268.0 0.25 166.0 78.0 1,019
180.00 RL1418J180 0.10 0.05 0.05 3.0 0.15 483.0 3.0 294
185.00 RL1418J185 0.20 0.05 0.05 3.0 0.15 120.0 3.0 68
190.00 RL1418J190 0.20 0.05 0.05 21.0 0.10 150.0 3.0 63
195.00 RL1418J195 0.75 0.65 0.05 10.0 0.15 175.0 1.0 25
200.00 RL1418J200 1.05 0.95 0.05 10.0 0.10 142.0 10.0 30
210.00 RL1418J210 1.20 1.10 0.05 10.0 0.10 98.0 10.0 10
220.00 RL1418J220 0.10 0.00 0.05 17.0 0.10 198.0 0.0 0
230.00 RL1418J230 0.10 0.00 0.05 10.0 0.10 153.0 0.0 0

Put Options: RL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 RL1418V90 0.10 0.00 0.05 164.0 0.10 180.0 0.0 0
95.00 RL1418V95 0.10 0.00 0.05 10.0 0.10 182.0 0.0 0
100.00 RL1418V100 0.17 0.07 0.05 10.0 0.10 182.0 15.0 35
105.00 RL1418V105 0.10 0.00 0.05 10.0 0.10 182.0 0.0 0
110.00 RL1418V110 0.15 0.05 0.15 1.0 0.10 143.0 1.0 131
115.00 RL1418V115 0.90 0.80 0.05 428.0 0.15 410.0 1.0 35
120.00 RL1418V120 0.20 0.15 0.05 96.0 0.05 53.0 3.0 63
125.00 RL1418V125 0.02 -0.08 0.05 42.0 0.15 416.0 38.0 69
130.00 RL1418V130 0.05 -0.10 0.05 1.0 0.15 305.0 1.0 80
135.00 RL1418V135 0.15 0.00 0.15 16.0 0.15 221.0 16.0 127
140.00 RL1418V140 0.15 0.00 0.05 10.0 0.15 409.0 3.0 387
145.00 RL1418V145 0.10 0.05 0.10 1.0 0.20 592.0 8.0 307
150.00 RL1418V150 0.15 0.10 0.05 365.0 0.25 502.0 3.0 537
155.00 RL1418V155 0.25 0.00 0.35 76.0 0.60 546.0 1.0 663
160.00 RL1418V160 1.75 0.73 1.20 114.0 1.40 131.0 948.0 1,688
165.00 RL1418V165 4.10 1.45 3.40 51.0 3.70 57.0 68.0 714
170.00 RL1418V170 6.40 0.00 6.80 82.0 8.60 535.0 2.0 211
175.00 RL1418V175 9.70 0.30 10.70 367.0 13.40 293.0 2.0 77
180.00 RL1418V180 15.76 2.06 15.80 300.0 18.30 187.0 2.0 34
185.00 RL1418V185 22.80 4.10 20.80 164.0 23.40 163.0 10.0 27
190.00 RL1418V190 23.70 0.00 25.80 7.0 28.50 10.0 0.0 0
195.00 RL1418V195 28.70 0.00 30.60 14.0 33.50 7.0 0.0 0
200.00 RL1418V200 33.70 0.00 35.80 14.0 38.50 1.0 0.0 0
210.00 RL1418V210 43.20 0.00 45.80 7.0 48.50 10.0 0.0 0
220.00 RL1418V220 67.40 13.90 55.70 7.0 58.40 10.0 1.0 1
230.00 RL1418V230 68.90 5.60 65.60 7.0 68.50 7.0 2.0 2