$65.43 +0.41 (0.63%) Reliance Steel And Aluminum Co - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 65.43
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.41 (0.63%)
Prev Close: 65.02
Open: 65.16
Bid: 65.41
Ask: 68.00
Options:

Call Options: RS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 RS1420L35 28.80 0.00 29.20 180.0 31.20 52.0 0.0 0
40.00 RS1420L40 22.60 0.00 23.00 35.0 27.40 31.0 0.0 0
45.00 RS1420L45 18.70 0.00 18.60 1.0 21.40 4.0 0.0 0
50.00 RS1420L50 12.60 0.00 13.30 190.0 16.80 175.0 0.0 0
55.00 RS1420L55 16.34 6.94 9.80 231.0 11.20 136.0 1.0 4,800
60.00 RS1420L60 6.50 1.50 5.10 137.0 6.80 98.0 12.0 17
65.00 RS1420L65 1.85 0.29 1.75 25.0 1.95 42.0 16.0 654
70.00 RS1420L70 0.25 0.00 0.20 22.0 0.30 70.0 88.0 242
75.00 RS1420L75 0.04 0.00 0.05 10.0 0.10 31.0 6.0 156
80.00 RS1420L80 0.05 0.00 0.05 3.0 0.10 41.0 3.0 170
85.00 RS1420L85 0.03 -0.02 0.05 30.0 0.05 21.0 6.0 90
90.00 RS1420L90 0.05 0.00 0.05 1.0 0.05 21.0 0.0 0
95.00 RS1420L95 0.05 0.00 0.05 1.0 0.05 21.0 0.0 0
100.00 RS1420L100 0.05 0.00 0.05 1.0 0.05 52.0 0.0 0
105.00 RS1420L105 0.05 0.00 0.05 13.0 0.05 52.0 0.0 0

Put Options: RS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 RS1420X35 0.05 0.00 0.05 1.0 0.05 21.0 0.0 0
40.00 RS1420X40 0.10 0.05 0.05 35.0 0.10 23.0 1.0 1
45.00 RS1420X45 0.05 0.00 0.05 21.0 0.10 21.0 0.0 0
50.00 RS1420X50 0.10 0.00 0.05 11.0 0.10 13.0 56.0 60
55.00 RS1420X55 0.15 0.00 0.05 162.0 0.20 139.0 10.0 1,259
60.00 RS1420X60 0.36 0.00 0.30 6.0 0.40 166.0 62.0 1,992
65.00 RS1420X65 1.40 -0.30 1.30 188.0 1.50 128.0 200.0 501
70.00 RS1420X70 4.50 -0.50 4.70 20.0 5.50 188.0 10.0 215
75.00 RS1420X75 8.10 -0.80 8.90 165.0 10.40 71.0 1.0 22
80.00 RS1420X80 11.71 -1.89 12.80 185.0 16.70 107.0 1.0 1
85.00 RS1420X85 17.90 0.00 18.20 3.0 21.00 4.0 0.0 0
90.00 RS1420X90 22.80 0.00 22.20 51.0 26.90 11.0 0.0 0
95.00 RS1420X95 27.80 0.00 27.30 21.0 32.00 31.0 0.0 0
100.00 RS1420X100 32.80 0.00 32.30 21.0 36.90 21.0 0.0 0
105.00 RS1420X105 37.80 0.00 37.50 22.0 41.70 16.0 0.0 0