$38.28 -0.05 (-0.13%) Republic Services Inc - NYSE

Oct. 21, 2014 | 09:55 AM
Last Trade: 38.28
Trade Time: Oct 21 09:55 AM Eastern Daylight Time
Change: -0.05 (-0.13%)
Prev Close: 38.33
Open: 38.40
Bid: 38.28
Ask: 38.29
Options:

Call Options: RSG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 RSG1422K31 5.40 0.00 6.80 490.0 8.20 845.0 0.0 0
32.00 RSG1422K32 4.50 0.00 4.70 51.0 7.60 22.0 0.0 0
33.00 RSG1422K33 3.50 0.00 3.70 52.0 6.20 32.0 0.0 0
34.00 RSG1422K34 2.45 0.00 2.70 51.0 5.80 22.0 0.0 0
35.00 RSG1422K35 2.75 0.00 1.85 889.0 5.30 889.0 0.0 0
36.00 RSG1422K36 1.90 0.00 1.95 841.0 3.00 1034.0 0.0 0
37.00 RSG1422K37 1.55 -0.10 1.75 46.0 1.90 112.0 21.0 30
38.00 RSG1422K38 1.00 0.00 1.05 39.0 1.15 42.0 27.0 84
39.00 RSG1422K39 0.52 0.00 0.55 40.0 0.65 165.0 11.0 490
40.00 RSG1422K40 0.20 0.00 0.25 20.0 0.35 26.0 31.0 112
41.00 RSG1422K41 0.20 0.00 0.05 10.0 0.25 390.0 0.0 0
42.00 RSG1422K42 0.25 0.00 0.00 0.0 0.25 141.0 0.0 0
43.00 RSG1422K43 0.20 0.00 0.00 0.0 0.20 111.0 0.0 0
44.00 RSG1422K44 0.20 0.00 0.00 0.0 0.20 133.0 0.0 0
45.00 RSG1422K45 0.25 0.00 0.00 0.0 0.20 118.0 0.0 0
46.00 RSG1422K46 0.25 0.00 0.00 0.0 0.20 95.0 0.0 0
47.00 RSG1422K47 0.20 0.00 0.00 0.0 0.20 450.0 0.0 0

Put Options: RSG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 RSG1422W31 0.25 0.00 0.00 0.0 0.20 432.0 0.0 0
32.00 RSG1422W32 0.20 0.00 0.00 0.0 0.25 160.0 0.0 0
33.00 RSG1422W33 0.25 0.00 0.05 50.0 0.25 143.0 0.0 0
34.00 RSG1422W34 0.05 0.00 0.05 10.0 0.35 939.0 0.0 0
35.00 RSG1422W35 0.10 0.00 0.05 632.0 0.25 596.0 10.0 10
36.00 RSG1422W36 0.45 0.25 0.20 61.0 0.30 34.0 40.0 42
37.00 RSG1422W37 0.79 0.44 0.35 21.0 0.45 336.0 5.0 465
38.00 RSG1422W38 1.20 0.50 0.60 115.0 0.75 271.0 7.0 74
39.00 RSG1422W39 1.70 0.55 1.10 53.0 1.25 163.0 1.0 85
40.00 RSG1422W40 1.60 0.00 1.35 1001.0 2.30 1094.0 0.0 0
41.00 RSG1422W41 2.30 0.00 2.15 892.0 3.00 722.0 0.0 0
42.00 RSG1422W42 2.30 0.00 1.95 914.0 4.30 873.0 0.0 0
43.00 RSG1422W43 3.90 0.00 2.95 52.0 5.90 32.0 0.0 0
44.00 RSG1422W44 4.80 0.00 4.00 51.0 6.30 32.0 0.0 0
45.00 RSG1422W45 6.40 0.00 4.90 52.0 7.30 32.0 0.0 0
46.00 RSG1422W46 6.20 0.00 5.80 33.0 9.30 31.0 0.0 0
47.00 RSG1422W47 8.00 0.00 7.30 628.0 10.00 836.0 0.0 0