$63.45 +0.51 (0.81%) Reliance Steel And Aluminum Co - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 63.45
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.51 (0.81%)
Prev Close: 62.94
Open: 62.55
Bid: 60.31
Ask: 66.60
Options:

Call Options: RS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 RS1422K40 22.10 0.00 21.80 117.0 24.20 35.0 0.0 0
45.00 RS1422K45 17.50 0.00 17.00 78.0 18.90 31.0 0.0 0
50.00 RS1422K50 12.60 0.00 12.10 127.0 14.00 54.0 0.0 0
55.00 RS1422K55 7.90 0.00 7.80 71.0 9.20 55.0 0.0 0
60.00 RS1422K60 3.10 -1.10 4.40 140.0 4.70 94.0 3.0 3
65.00 RS1422K65 1.45 -0.25 1.50 79.0 1.70 22.0 39.0 69
70.00 RS1422K70 0.43 0.08 0.30 68.0 0.45 133.0 4.0 75
75.00 RS1422K75 0.05 0.00 0.05 10.0 0.15 226.0 50.0 111
80.00 RS1422K80 0.10 0.00 0.05 1.0 0.10 173.0 0.0 0
85.00 RS1422K85 0.05 0.00 0.05 1.0 0.05 32.0 0.0 0
90.00 RS1422K90 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
95.00 RS1422K95 0.05 0.00 0.00 0.0 0.05 32.0 0.0 0
100.00 RS1422K100 0.05 0.00 0.00 0.0 0.05 32.0 0.0 0
105.00 RS1422K105 0.05 0.00 0.00 0.0 0.05 32.0 0.0 0
110.00 RS1422K110 0.05 0.00 0.00 0.0 0.05 32.0 0.0 0

Put Options: RS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 RS1422W40 0.05 0.00 0.00 0.0 0.05 32.0 0.0 0
45.00 RS1422W45 0.15 0.00 0.05 57.0 0.10 32.0 0.0 0
50.00 RS1422W50 0.10 0.00 0.10 31.0 0.25 239.0 0.0 0
55.00 RS1422W55 0.40 0.00 0.30 32.0 0.50 160.0 0.0 0
60.00 RS1422W60 1.20 -0.30 1.00 182.0 1.20 116.0 19.0 58
65.00 RS1422W65 3.50 -0.10 3.00 205.0 3.30 105.0 25.0 235
70.00 RS1422W70 5.80 -1.50 6.70 51.0 8.10 241.0 12.0 150
75.00 RS1422W75 9.80 -1.70 11.10 145.0 13.20 234.0 11.0 115
80.00 RS1422W80 16.50 0.00 16.00 143.0 18.10 91.0 0.0 0
85.00 RS1422W85 20.80 0.00 20.60 87.0 23.30 124.0 0.0 0
90.00 RS1422W90 25.80 0.00 25.80 50.0 28.80 35.0 0.0 0
95.00 RS1422W95 30.50 0.00 30.10 47.0 33.30 30.0 0.0 0
100.00 RS1422W100 35.50 0.00 35.40 35.0 39.00 10.0 0.0 0
105.00 RS1422W105 39.70 0.00 39.70 7.0 44.00 31.0 0.0 0
110.00 RS1422W110 44.80 0.00 44.70 7.0 48.90 21.0 0.0 0