$39.45 +0.28 (0.72%) Republic Services Inc - NYSE

Sep. 16, 2014 | 04:03 PM
Last Trade: 39.45
Trade Time: Sep 16 04:03 PM Eastern Daylight Time
Change: +0.28 (0.72%)
Prev Close: 39.17
Open: 39.17
Bid: 39.44
Ask: 39.45
Options:

Call Options: RSG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 RSG1420I29 9.90 0.00 8.50 741.0 12.00 998.0 0.0 0
30.00 RSG1420I30 7.90 0.00 7.50 31.0 11.00 31.0 0.0 0
31.00 RSG1420I31 7.00 0.00 6.20 40.0 10.30 35.0 0.0 0
32.00 RSG1420I32 6.50 0.00 6.90 21.0 7.50 15.0 0.0 0
33.00 RSG1420I33 6.00 0.00 5.90 30.0 6.60 30.0 0.0 0
34.00 RSG1420I34 4.30 -0.50 4.50 710.0 5.90 959.0 20.0 10
35.00 RSG1420I35 4.00 0.00 3.80 30.0 4.60 30.0 0.0 0
36.00 RSG1420I36 3.00 0.00 2.95 21.0 3.50 15.0 0.0 0
37.00 RSG1420I37 2.06 1.81 1.55 21.0 2.85 10.0 1.0 1
38.00 RSG1420I38 1.20 0.15 0.95 1205.0 1.60 485.0 1.0 107
39.00 RSG1420I39 0.30 0.00 0.35 340.0 0.60 466.0 2.0 361
40.00 RSG1420I40 0.05 -0.15 0.05 100.0 0.15 900.0 4.0 131
41.00 RSG1420I41 0.10 0.00 0.00 0.0 0.10 52.0 0.0 0
42.00 RSG1420I42 0.15 0.00 0.00 0.0 0.15 11.0 0.0 0
43.00 RSG1420I43 0.20 0.00 0.00 0.0 0.20 11.0 0.0 0
44.00 RSG1420I44 0.15 0.00 0.00 0.0 0.20 21.0 0.0 0
45.00 RSG1420I45 0.15 0.00 0.00 0.0 0.15 11.0 0.0 0

Put Options: RSG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 RSG1420U29 0.20 0.00 0.00 0.0 0.15 376.0 0.0 0
30.00 RSG1420U30 0.20 0.00 0.00 0.0 0.20 11.0 0.0 0
31.00 RSG1420U31 0.15 0.00 0.00 0.0 0.15 11.0 0.0 0
32.00 RSG1420U32 0.15 0.00 0.00 0.0 0.15 11.0 0.0 0
33.00 RSG1420U33 0.15 0.00 0.05 241.0 0.15 11.0 0.0 0
34.00 RSG1420U34 0.05 -0.15 0.05 1123.0 0.15 391.0 15.0 15
35.00 RSG1420U35 0.25 0.10 0.05 547.0 0.15 385.0 30.0 30
36.00 RSG1420U36 0.15 0.00 0.05 527.0 0.15 11.0 0.0 0
37.00 RSG1420U37 0.30 0.10 0.05 10.0 0.15 389.0 54.0 72
38.00 RSG1420U38 0.05 -0.15 0.05 10.0 0.15 397.0 1.0 41
39.00 RSG1420U39 0.20 0.10 0.05 100.0 0.15 909.0 1.0 274
40.00 RSG1420U40 0.90 0.25 0.50 118.0 1.05 713.0 10.0 13
41.00 RSG1420U41 1.60 0.00 1.40 13.0 2.05 39.0 0.0 0
42.00 RSG1420U42 2.00 -0.40 2.10 11.0 3.60 21.0 1.0 1
43.00 RSG1420U43 3.60 0.00 3.40 21.0 4.20 21.0 0.0 0
44.00 RSG1420U44 4.60 0.00 4.50 15.0 5.20 21.0 0.0 0
45.00 RSG1420U45 5.50 0.00 5.40 30.0 6.20 55.0 0.0 0