$192.96 +1.08 (0.56%) Essex Property Trust - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 192.96
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +1.08 (0.56%)
Prev Close: 191.88
Open: 192.00
Bid: 182.59
Ask: 203.37
Options:

Call Options: ESS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 ESS1422K135 54.50 0.00 55.50 31.0 60.10 20.0 0.0 0
140.00 ESS1422K140 49.50 0.00 50.60 10.0 55.30 10.0 0.0 0
145.00 ESS1422K145 44.40 0.00 45.60 31.0 50.30 21.0 0.0 0
150.00 ESS1422K150 39.50 0.00 40.60 31.0 45.30 21.0 0.0 0
155.00 ESS1422K155 34.50 0.00 35.70 31.0 40.40 21.0 0.0 0
160.00 ESS1422K160 29.60 0.00 30.90 21.0 34.00 10.0 0.0 0
165.00 ESS1422K165 24.80 0.00 25.90 21.0 29.20 21.0 0.0 0
170.00 ESS1422K170 19.90 0.00 21.10 24.0 24.40 21.0 0.0 0
175.00 ESS1422K175 15.00 0.00 16.10 40.0 19.40 21.0 0.0 0
180.00 ESS1422K180 3.90 -6.50 11.70 86.0 14.70 61.0 6.0 6
185.00 ESS1422K185 5.80 -0.30 7.20 124.0 10.40 91.0 5.0 5
190.00 ESS1422K190 5.00 2.50 4.40 41.0 6.00 37.0 2.0 5
195.00 ESS1422K195 0.50 0.45 1.90 5.0 3.00 4.0 2.0 2
200.00 ESS1422K200 0.40 0.00 0.35 39.0 4.30 85.0 0.0 0
210.00 ESS1422K210 4.30 0.00 0.05 1.0 2.45 10.0 0.0 0
220.00 ESS1422K220 4.70 0.00 0.00 0.0 2.35 10.0 0.0 0
230.00 ESS1422K230 4.70 0.00 0.00 0.0 2.35 10.0 0.0 0
240.00 ESS1422K240 4.70 0.00 0.00 0.0 2.30 10.0 0.0 0
250.00 ESS1422K250 2.35 0.00 0.00 0.0 2.30 51.0 0.0 0

Put Options: ESS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 ESS1422W135 2.55 0.00 0.05 10.0 2.35 70.0 0.0 0
140.00 ESS1422W140 4.20 0.00 0.05 10.0 2.35 10.0 0.0 0
145.00 ESS1422W145 4.20 0.00 0.05 10.0 2.35 10.0 0.0 0
150.00 ESS1422W150 2.70 0.00 0.10 10.0 2.40 10.0 0.0 0
155.00 ESS1422W155 0.05 0.00 0.05 10.0 2.45 10.0 0.0 0
160.00 ESS1422W160 0.10 0.00 0.05 10.0 2.50 45.0 0.0 0
165.00 ESS1422W165 0.20 0.00 0.05 10.0 2.55 21.0 0.0 0
170.00 ESS1422W170 1.78 1.63 0.05 1.0 2.65 117.0 2.0 2
175.00 ESS1422W175 2.88 2.48 0.10 31.0 2.85 84.0 2.0 2
180.00 ESS1422W180 3.40 2.45 0.35 10.0 3.40 94.0 10.0 20
185.00 ESS1422W185 5.20 3.45 0.90 10.0 4.60 131.0 2.0 2
190.00 ESS1422W190 1.60 0.00 0.60 125.0 4.90 139.0 0.0 0
195.00 ESS1422W195 10.00 5.60 4.10 21.0 5.50 77.0 5.0 5
200.00 ESS1422W200 8.30 0.00 7.00 31.0 10.30 117.0 0.0 0
210.00 ESS1422W210 16.00 0.00 16.20 21.0 19.40 60.0 0.0 0
220.00 ESS1422W220 26.00 0.00 26.20 21.0 29.40 39.0 0.0 0
230.00 ESS1422W230 36.00 0.00 35.60 21.0 39.40 2.0 0.0 0
240.00 ESS1422W240 46.00 0.00 44.70 31.0 49.40 20.0 0.0 0
250.00 ESS1422W250 56.00 0.00 54.70 21.0 59.40 31.0 0.0 0