$40.73 +0.28 (0.69%) Prologis Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 40.73
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.28 (0.69%)
Prev Close: 40.45
Open: 40.39
Bid: 37.11
Ask: 42.00
Options:

Call Options: PLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 PLD1422K24 15.60 0.00 15.80 474.0 17.10 202.0 0.0 0
25.00 PLD1422K25 14.60 0.00 14.80 47.0 16.30 28.0 0.0 0
26.00 PLD1422K26 13.60 0.00 13.80 70.0 15.30 34.0 0.0 0
27.00 PLD1422K27 12.60 0.00 12.80 138.0 14.30 66.0 0.0 0
28.00 PLD1422K28 11.60 0.00 11.80 170.0 13.10 73.0 0.0 0
29.00 PLD1422K29 10.60 0.00 10.80 133.0 12.30 63.0 0.0 0
30.00 PLD1422K30 9.70 0.00 9.90 126.0 11.30 63.0 0.0 0
31.00 PLD1422K31 8.80 0.00 8.90 187.0 10.00 50.0 0.0 0
32.00 PLD1422K32 7.25 -0.45 7.90 588.0 9.00 291.0 4.0 3
33.00 PLD1422K33 6.70 0.00 7.10 130.0 8.30 69.0 0.0 0
34.00 PLD1422K34 5.70 0.00 6.10 430.0 7.00 93.0 0.0 0
35.00 PLD1422K35 6.87 1.97 5.20 411.0 6.00 166.0 1.0 1
36.00 PLD1422K36 1.80 -2.10 4.20 638.0 5.00 319.0 25.0 25
37.00 PLD1422K37 2.50 -0.40 3.30 688.0 4.00 305.0 30.0 40
38.00 PLD1422K38 2.35 0.20 2.30 780.0 3.00 191.0 6.0 10,373
39.00 PLD1422K39 1.60 0.00 1.55 464.0 2.05 76.0 134.0 5,276
40.00 PLD1422K40 0.97 0.00 1.15 87.0 1.25 13.0 6.0 455
41.00 PLD1422K41 0.50 0.00 0.55 45.0 0.60 13.0 409.0 4,049
42.00 PLD1422K42 0.16 0.00 0.20 11.0 0.25 10.0 6.0 2,493
43.00 PLD1422K43 0.10 -0.05 0.05 50.0 0.15 280.0 5.0 126
44.00 PLD1422K44 0.03 -0.07 0.10 3.0 0.05 35.0 1.0 639
45.00 PLD1422K45 0.03 -0.02 0.05 10.0 0.05 36.0 2.0 129
46.00 PLD1422K46 0.05 0.00 0.05 10.0 0.05 61.0 5.0 24
47.00 PLD1422K47 0.03 -0.02 0.05 10.0 0.05 62.0 1.0 32
48.00 PLD1422K48 0.03 -0.02 0.05 10.0 0.05 39.0 10.0 20
49.00 PLD1422K49 0.05 0.00 0.05 10.0 0.05 63.0 0.0 0
50.00 PLD1422K50 0.05 0.00 0.05 10.0 0.05 64.0 0.0 10

Put Options: PLD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 PLD1422W24 0.05 0.00 0.00 0.0 0.05 28.0 0.0 0
25.00 PLD1422W25 0.05 0.00 0.05 10.0 0.05 27.0 0.0 0
26.00 PLD1422W26 0.05 0.00 0.05 10.0 0.05 27.0 0.0 0
27.00 PLD1422W27 0.05 0.00 0.05 77.0 0.05 53.0 0.0 0
28.00 PLD1422W28 0.05 0.00 0.05 12.0 0.05 23.0 5.0 5
29.00 PLD1422W29 0.05 0.00 0.05 74.0 0.05 53.0 0.0 0
30.00 PLD1422W30 0.05 0.00 0.05 10.0 0.05 46.0 0.0 0
31.00 PLD1422W31 0.05 0.00 0.05 143.0 0.05 24.0 0.0 0
32.00 PLD1422W32 0.10 0.00 0.05 10.0 0.05 24.0 40.0 40
33.00 PLD1422W33 0.10 0.00 0.05 20.0 0.05 35.0 0.0 0
34.00 PLD1422W34 0.10 0.00 0.05 11.0 0.05 34.0 0.0 0
35.00 PLD1422W35 0.50 0.40 0.05 121.0 0.10 303.0 5.0 37
36.00 PLD1422W36 0.25 0.05 0.05 38.0 0.15 456.0 30.0 180
37.00 PLD1422W37 0.80 0.60 0.05 13.0 0.25 614.0 320.0 460
38.00 PLD1422W38 0.30 0.20 0.05 598.0 0.30 370.0 50.0 268
39.00 PLD1422W39 0.29 0.00 0.20 35.0 0.30 252.0 33.0 352
40.00 PLD1422W40 0.85 0.35 0.40 54.0 0.50 163.0 30.0 119
41.00 PLD1422W41 0.95 -0.12 0.75 120.0 0.95 228.0 20.0 124
42.00 PLD1422W42 1.85 0.25 1.40 180.0 1.95 1014.0 30.0 33
43.00 PLD1422W43 5.40 3.00 2.20 126.0 2.95 714.0 10.0 12
44.00 PLD1422W44 5.90 2.60 2.80 633.0 3.90 568.0 5.0 20
45.00 PLD1422W45 4.60 0.30 4.10 257.0 4.90 695.0 10.0 10
46.00 PLD1422W46 5.50 0.20 5.10 256.0 5.90 705.0 10.0 14
47.00 PLD1422W47 6.30 0.00 6.10 147.0 6.90 327.0 0.0 0
48.00 PLD1422W48 7.30 0.00 7.10 177.0 8.10 391.0 0.0 0
49.00 PLD1422W49 8.30 0.00 7.90 116.0 9.10 72.0 0.0 0
50.00 PLD1422W50 9.30 0.00 8.90 288.0 10.10 421.0 0.0 0