Republic Services Inc $37.37

up +0.32


25/7/2014 04:04 PM  |  NYSE : RSG  
Industries : Materials & Construction / Waste Management
Last Trade: 37.37
Trade Time: Jul 25 04:04 PM Eastern Daylight Time
Change: 0.32 (0.86 %)
Prev Close: 37.05
Open: 37.24
Bid: 37.37
Ask: 37.38
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get RSG Trend Analysis - it has underperformed the S&P 500 by 11%
Options:

Call Options: RSG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 RSG1416H29 7.60 0.00 8.10 245.0 9.10 318.0 0.0 0
30.00 RSG1416H30 6.50 0.00 6.50 38.0 8.60 38.0 0.0 0
31.00 RSG1416H31 5.60 0.00 5.50 38.0 7.60 38.0 0.0 0
32.00 RSG1416H32 4.50 0.00 4.50 38.0 6.60 38.0 0.0 0
33.00 RSG1416H33 3.60 0.00 3.50 45.0 5.70 43.0 0.0 0
34.00 RSG1416H34 2.80 0.00 3.20 33.0 3.80 42.0 0.0 0
35.00 RSG1416H35 2.55 0.90 1.90 670.0 2.80 279.0 1.0 0
36.00 RSG1416H36 2.45 1.30 1.35 281.0 1.80 413.0 5.0 5
37.00 RSG1416H37 0.86 0.16 0.65 144.0 0.80 234.0 33.0 313
38.00 RSG1416H38 0.20 -0.18 0.15 251.0 0.25 20.0 10.0 351
39.00 RSG1416H39 0.31 0.26 0.05 224.0 0.20 281.0 5.0 34
40.00 RSG1416H40 0.20 0.00 0.05 59.0 0.25 319.0 43.0 53
41.00 RSG1416H41 0.15 0.00 0.05 237.0 0.25 164.0 0.0 0
42.00 RSG1416H42 0.20 0.00 0.00 0.0 0.25 78.0 0.0 0
43.00 RSG1416H43 0.15 0.00 0.00 0.0 0.20 72.0 0.0 0
44.00 RSG1416H44 0.15 0.00 0.00 0.0 0.15 49.0 0.0 0
45.00 RSG1416H45 0.25 0.00 0.00 0.0 0.25 279.0 0.0 0

Put Options: RSG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 RSG1416T29 0.20 0.00 0.00 0.0 0.25 355.0 0.0 0
30.00 RSG1416T30 0.20 0.00 0.00 0.0 0.25 61.0 0.0 0
31.00 RSG1416T31 0.15 0.00 0.00 0.0 0.20 52.0 0.0 0
32.00 RSG1416T32 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
33.00 RSG1416T33 0.20 0.00 0.05 63.0 0.25 160.0 0.0 0
34.00 RSG1416T34 0.10 -0.10 0.05 115.0 0.25 534.0 10.0 20
35.00 RSG1416T35 0.15 0.00 0.05 1.0 0.20 486.0 1.0 21
36.00 RSG1416T36 0.26 0.06 0.20 101.0 0.20 535.0 15.0 51
37.00 RSG1416T37 0.60 0.00 0.20 424.0 0.35 20.0 107.0 281
38.00 RSG1416T38 1.15 0.00 0.70 110.0 0.90 136.0 1815.0 1,179
39.00 RSG1416T39 1.85 0.00 1.10 136.0 1.75 41.0 0.0 0
40.00 RSG1416T40 2.55 -0.05 1.40 718.0 3.50 283.0 1.0 0
41.00 RSG1416T41 3.50 0.00 2.95 37.0 3.80 33.0 0.0 0
42.00 RSG1416T42 4.60 0.00 3.90 41.0 4.80 33.0 0.0 0
43.00 RSG1416T43 5.30 0.00 4.90 37.0 5.90 33.0 0.0 0
44.00 RSG1416T44 6.50 0.00 5.90 37.0 6.90 33.0 0.0 0
45.00 RSG1416T45 7.70 0.00 6.90 402.0 7.80 86.0 0.0 0
Trading Center