$62.94 +0.66 (1.06%) Reliance Steel And Aluminum Co - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 62.94
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.66 (1.06%)
Prev Close: 62.28
Open: 63.12
Bid: 62.91
Ask: 62.95
Options:

Call Options: RS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 RS1422K40 20.40 0.00 22.10 116.0 23.90 111.0 0.0 0
45.00 RS1422K45 15.40 0.00 17.50 83.0 18.60 21.0 0.0 0
50.00 RS1422K50 10.50 0.00 12.60 57.0 13.70 31.0 0.0 0
55.00 RS1422K55 7.70 0.00 7.90 96.0 9.00 89.0 0.0 0
60.00 RS1422K60 3.10 -0.80 4.20 50.0 4.50 47.0 3.0 3
65.00 RS1422K65 1.70 0.30 1.50 24.0 1.65 41.0 1.0 69
70.00 RS1422K70 0.43 0.13 0.35 21.0 0.50 82.0 4.0 75
75.00 RS1422K75 0.15 0.10 0.05 32.0 0.10 50.0 1.0 111
80.00 RS1422K80 0.10 0.00 0.05 1.0 0.10 60.0 0.0 0
85.00 RS1422K85 0.10 0.00 0.05 1.0 0.05 21.0 0.0 0
90.00 RS1422K90 0.05 0.00 0.00 0.0 0.05 32.0 0.0 0
95.00 RS1422K95 0.05 0.00 0.00 0.0 0.05 40.0 0.0 0
100.00 RS1422K100 0.05 0.00 0.00 0.0 0.05 40.0 0.0 0
105.00 RS1422K105 0.05 0.00 0.00 0.0 0.05 40.0 0.0 0
110.00 RS1422K110 0.05 0.00 0.00 0.0 0.05 40.0 0.0 0

Put Options: RS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 RS1422W40 0.10 0.00 0.00 0.0 0.05 11.0 0.0 0
45.00 RS1422W45 0.05 0.00 0.05 57.0 0.15 140.0 0.0 0
50.00 RS1422W50 0.20 0.00 0.10 139.0 0.25 81.0 0.0 0
55.00 RS1422W55 0.55 0.00 0.40 86.0 0.55 92.0 0.0 0
60.00 RS1422W60 1.50 -0.10 1.25 146.0 1.45 16.0 8.0 58
65.00 RS1422W65 3.60 -0.80 3.50 136.0 3.80 76.0 47.0 195
70.00 RS1422W70 5.80 -1.80 7.30 92.0 7.70 125.0 12.0 150
75.00 RS1422W75 9.80 -2.30 11.50 187.0 12.80 124.0 11.0 115
80.00 RS1422W80 17.20 0.00 16.50 57.0 17.80 48.0 0.0 0
85.00 RS1422W85 22.00 0.00 20.80 124.0 23.00 50.0 0.0 0
90.00 RS1422W90 26.90 0.00 25.80 123.0 28.10 52.0 0.0 0
95.00 RS1422W95 32.00 0.00 30.50 21.0 33.60 21.0 0.0 0
100.00 RS1422W100 36.60 0.00 35.50 97.0 39.20 33.0 0.0 0
105.00 RS1422W105 41.00 0.00 39.70 127.0 44.20 21.0 0.0 0
110.00 RS1422W110 46.00 0.00 44.80 10.0 49.30 31.0 0.0 0