$72.60 -1.05 (-1.43%) Reliance Steel And Aluminum Co - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 72.60
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -1.05 (-1.43%)
Prev Close: 73.65
Open: 73.96
Bid: 68.86
Ask: 76.37
Options:

Call Options: RS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 RS1420I40 29.00 -4.10 32.40 149.0 33.90 278.0 2.0 2
45.00 RS1420I45 27.60 0.00 26.90 42.0 29.40 34.0 0.0 0
50.00 RS1420I50 21.50 0.00 21.80 122.0 24.90 136.0 0.0 0
55.00 RS1420I55 17.90 0.00 17.40 13.0 19.30 55.0 0.0 0
60.00 RS1420I60 10.20 -1.90 12.40 31.0 15.00 97.0 20.0 20
65.00 RS1420I65 7.58 -0.52 7.40 163.0 8.70 299.0 1.0 100
70.00 RS1420I70 2.93 -0.17 2.40 255.0 3.70 296.0 21.0 1,584
75.00 RS1420I75 0.05 0.02 0.05 34.0 0.05 200.0 8.0 807
80.00 RS1420I80 0.05 0.00 0.05 1.0 0.05 119.0 3.0 103
85.00 RS1420I85 0.40 0.35 0.10 21.0 0.05 201.0 3.0 34
90.00 RS1420I90 0.25 0.20 0.05 1.0 0.05 195.0 6.0 6
95.00 RS1420I95 0.05 0.00 0.05 10.0 0.05 282.0 0.0 0
100.00 RS1420I100 0.05 0.00 0.05 1.0 0.05 282.0 0.0 0
105.00 RS1420I105 0.05 0.00 0.05 1.0 0.05 288.0 0.0 0
110.00 RS1420I110 0.05 0.00 0.05 21.0 0.05 288.0 0.0 0

Put Options: RS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 RS1420U40 0.05 0.00 0.05 1.0 0.05 266.0 0.0 0
45.00 RS1420U45 0.05 0.00 0.05 1.0 0.05 271.0 0.0 0
50.00 RS1420U50 0.60 0.55 0.05 1.0 0.05 174.0 10.0 10
55.00 RS1420U55 0.40 0.35 0.05 2.0 0.05 179.0 10.0 86
60.00 RS1420U60 0.35 0.30 0.05 1.0 0.05 207.0 16.0 46
65.00 RS1420U65 0.10 0.05 0.05 6.0 0.05 180.0 1.0 954
70.00 RS1420U70 0.05 0.00 0.05 1.0 0.05 175.0 5.0 309
75.00 RS1420U75 7.40 6.40 1.30 352.0 2.60 232.0 3.0 34
80.00 RS1420U80 11.60 5.80 6.30 349.0 7.60 224.0 8.0 11
85.00 RS1420U85 10.60 0.00 10.10 192.0 13.40 181.0 0.0 0
90.00 RS1420U90 14.80 0.00 15.00 58.0 18.30 34.0 0.0 0
95.00 RS1420U95 20.30 0.00 20.40 30.0 22.60 11.0 0.0 0
100.00 RS1420U100 25.30 0.00 25.20 34.0 28.40 34.0 0.0 0
105.00 RS1420U105 30.30 0.00 30.20 10.0 33.50 10.0 0.0 0
110.00 RS1420U110 35.80 0.00 36.20 34.0 37.60 31.0 0.0 0