Essex Property Trust $187.60

up +0.14


11/7/2014 04:02 PM  |  NYSE : ESS  
Industries : Real Estate / Reit - Residential
Last Trade: 187.60
Trade Time: Jul 11 04:02 PM Eastern Daylight Time
Change: 0.14 (0.08 %)
Prev Close: 187.46
Open: 187.54
Bid: 182.00
Ask: 197.81
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ESS Trend Analysis - it has underperformed the S&P 500 by 6%
Options:

Call Options: ESS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ESS1419G30 35.60 0.00 35.60 20.0 38.90 20.0 0.0 0
35.00 ESS1419G35 30.50 0.00 30.60 10.0 35.00 10.0 0.0 0
40.00 ESS1419G40 27.50 0.00 25.90 21.0 30.00 21.0 0.0 0
45.00 ESS1419G45 22.50 0.00 20.50 21.0 25.20 21.0 0.0 0
50.00 ESS1419G50 17.10 0.00 16.40 21.0 19.50 21.0 0.0 0
55.00 ESS1419G55 12.50 0.00 11.50 21.0 14.70 21.0 0.0 1
60.00 ESS1419G60 7.10 -0.40 5.50 32.0 9.00 21.0 550.0 230
65.00 ESS1419G65 1.55 -1.00 1.95 21.0 4.00 21.0 3.0 33
70.00 ESS1419G70 0.90 0.00 0.05 10.0 0.90 10.0 0.0 1
75.00 ESS1419G75 0.90 0.00 0.00 0.0 0.90 10.0 0.0 0
80.00 ESS1419G80 0.90 0.00 0.00 0.0 0.90 10.0 0.0 0
120.00 ESS1419G120 66.60 0.00 67.20 10.0 68.70 10.0 0.0 0
125.00 ESS1419G125 61.50 0.00 62.20 10.0 63.70 10.0 0.0 0
130.00 ESS1419G130 56.50 0.00 55.30 22.0 58.70 10.0 0.0 0
135.00 ESS1419G135 51.60 0.00 52.30 10.0 53.70 10.0 0.0 0
140.00 ESS1419G140 44.60 -2.00 46.20 3.0 48.70 10.0 25.0 15
145.00 ESS1419G145 39.60 -2.00 41.20 3.0 43.70 10.0 21.0 11
150.00 ESS1419G150 34.60 -2.00 35.20 10.0 38.70 10.0 40.0 20
155.00 ESS1419G155 29.52 -2.18 31.90 46.0 33.60 44.0 14.0 7
160.00 ESS1419G160 24.60 -2.00 26.90 67.0 28.50 62.0 54.0 34
165.00 ESS1419G165 19.60 -2.10 21.90 69.0 23.60 62.0 43.0 23
170.00 ESS1419G170 14.70 -2.00 16.90 76.0 18.60 74.0 600.0 224
175.00 ESS1419G175 9.70 -2.00 11.90 78.0 13.60 62.0 550.0 216
180.00 ESS1419G180 5.40 -0.30 7.00 77.0 8.70 64.0 3.0 19
185.00 ESS1419G185 2.65 0.00 2.10 152.0 3.80 114.0 14.0 37
190.00 ESS1419G190 0.95 0.00 0.15 204.0 0.95 215.0 5.0 20
195.00 ESS1419G195 0.30 0.05 0.05 10.0 0.35 56.0 10.0 11
200.00 ESS1419G200 0.35 0.00 0.40 10.0 0.75 122.0 0.0 0

Put Options: ESS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ESS1419S30 0.90 0.00 0.00 0.0 0.90 10.0 0.0 0
35.00 ESS1419S35 0.90 0.00 0.00 0.0 3.30 11.0 0.0 0
40.00 ESS1419S40 0.90 0.00 0.00 0.0 3.30 11.0 0.0 20
45.00 ESS1419S45 0.90 0.00 0.00 0.0 0.90 10.0 0.0 10
50.00 ESS1419S50 0.90 0.00 0.05 10.0 3.30 11.0 0.0 44
55.00 ESS1419S55 0.90 0.00 0.05 10.0 3.30 11.0 0.0 51
60.00 ESS1419S60 0.90 0.00 0.05 3.0 0.90 10.0 0.0 28
65.00 ESS1419S65 0.90 0.00 0.05 3.0 3.50 11.0 0.0 12
70.00 ESS1419S70 1.80 0.00 0.85 11.0 3.20 21.0 0.0 0
75.00 ESS1419S75 6.80 0.00 6.60 32.0 8.20 32.0 0.0 0
80.00 ESS1419S80 11.80 0.00 11.70 20.0 12.70 20.0 0.0 0
120.00 ESS1419S120 0.55 0.00 0.05 10.0 0.90 111.0 0.0 0
125.00 ESS1419S125 0.25 -0.30 0.05 2.0 0.90 111.0 10.0 57
130.00 ESS1419S130 0.30 -0.25 0.05 10.0 0.90 111.0 10.0 40
135.00 ESS1419S135 0.60 0.05 0.05 3.0 0.90 111.0 10.0 45
140.00 ESS1419S140 0.85 0.30 0.05 2.0 0.90 111.0 10.0 26
145.00 ESS1419S145 0.40 -0.50 0.05 10.0 0.95 22.0 10.0 83
150.00 ESS1419S150 0.75 -0.15 0.05 1.0 0.90 22.0 10.0 43
155.00 ESS1419S155 2.75 2.40 0.05 10.0 0.70 111.0 26.0 47
160.00 ESS1419S160 0.25 -0.65 0.05 118.0 0.90 43.0 2.0 12
165.00 ESS1419S165 0.70 0.35 0.05 21.0 0.90 122.0 1.0 22
170.00 ESS1419S170 0.30 -0.30 0.05 10.0 0.70 100.0 10.0 136
175.00 ESS1419S175 0.55 -0.10 0.05 1.0 0.35 132.0 5.0 57
180.00 ESS1419S180 1.20 1.10 0.05 10.0 1.10 181.0 33.0 27
185.00 ESS1419S185 8.90 8.35 0.45 42.0 1.30 93.0 3.0 22
190.00 ESS1419S190 7.60 4.90 2.30 88.0 4.00 150.0 7.0 9
195.00 ESS1419S195 6.90 0.00 6.90 44.0 8.30 47.0 0.0 0
200.00 ESS1419S200 21.06 9.06 12.00 43.0 13.50 64.0 20.0 38
Trading Center